As Partners CO.,LTD. (TYO:160A)
Japan · Delayed Price · Currency is JPY 1,955.00
+1.00 (0.05%)
Sep 4, 2026, 3:30 PM JST
As Partners CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,954.00 | 1,964.00 | 1,954.00 | 1,963.00 | - | 0.46% | 5,300 |
| Sep 3, 2026 | 1,953.00 | 1,976.00 | 1,951.00 | 1,954.00 | 1,954.00 | 0.15% | 5,100 |
| Sep 2, 2026 | 1,982.00 | 1,983.00 | 1,951.00 | 1,951.00 | 1,951.00 | -2.06% | 15,200 |
| Sep 1, 2026 | 2,001.00 | 2,005.00 | 1,992.00 | 1,992.00 | 1,992.00 | -0.35% | 7,700 |
| Aug 31, 2026 | 2,006.00 | 2,011.00 | 1,996.00 | 1,999.00 | 1,999.00 | 0.40% | 4,600 |
| Aug 28, 2026 | 1,991.00 | 2,006.00 | 1,991.00 | 1,991.00 | 1,991.00 | 0.20% | 2,700 |
| Aug 27, 2026 | 2,028.00 | 2,028.00 | 1,987.00 | 1,987.00 | 1,987.00 | -0.80% | 7,700 |
| Aug 26, 2026 | 2,023.00 | 2,031.00 | 2,001.00 | 2,003.00 | 2,003.00 | -0.99% | 5,600 |
| Aug 25, 2026 | 2,038.00 | 2,038.00 | 2,019.00 | 2,023.00 | 2,023.00 | - | 4,900 |
| Aug 24, 2026 | 2,026.00 | 2,038.00 | 2,014.00 | 2,023.00 | 2,023.00 | 0.05% | 4,000 |
| Aug 21, 2026 | 2,027.00 | 2,027.00 | 1,996.00 | 2,022.00 | 2,022.00 | -0.25% | 8,900 |
| Aug 20, 2026 | 1,987.00 | 2,040.00 | 1,987.00 | 2,027.00 | 2,027.00 | 2.53% | 9,900 |
| Aug 19, 2026 | 1,989.00 | 2,018.00 | 1,961.00 | 1,977.00 | 1,977.00 | -2.18% | 22,900 |
| Aug 18, 2026 | 2,037.00 | 2,037.00 | 1,986.00 | 2,021.00 | 2,021.00 | -0.79% | 28,500 |
| Aug 17, 2026 | 2,006.00 | 2,078.00 | 2,000.00 | 2,037.00 | 2,037.00 | -4.05% | 40,300 |
| Aug 14, 2026 | 2,100.00 | 2,139.00 | 2,100.00 | 2,123.00 | 2,123.00 | 1.10% | 36,000 |
| Aug 13, 2026 | 2,079.00 | 2,163.00 | 2,079.00 | 2,100.00 | 2,100.00 | 1.69% | 16,000 |
| Aug 12, 2026 | 2,074.00 | 2,086.00 | 2,062.00 | 2,065.00 | 2,065.00 | -0.43% | 12,900 |
| Aug 10, 2026 | 2,004.00 | 2,074.00 | 2,004.00 | 2,074.00 | 2,074.00 | 3.49% | 11,100 |
| Aug 7, 2026 | 2,002.00 | 2,009.00 | 2,000.00 | 2,004.00 | 2,004.00 | 0.10% | 2,600 |
| Aug 6, 2026 | 2,015.00 | 2,020.00 | 1,991.00 | 2,002.00 | 2,002.00 | -0.20% | 5,700 |
| Aug 5, 2026 | 2,010.00 | 2,030.00 | 2,003.00 | 2,006.00 | 2,006.00 | 0.40% | 4,000 |
| Aug 4, 2026 | 2,008.00 | 2,025.00 | 1,990.00 | 1,998.00 | 1,998.00 | -0.45% | 8,500 |
| Aug 3, 2026 | 2,034.00 | 2,034.00 | 1,981.00 | 2,007.00 | 2,007.00 | -1.81% | 10,500 |
| Jul 31, 2026 | 2,030.00 | 2,073.00 | 2,030.00 | 2,044.00 | 2,044.00 | 0.84% | 5,500 |
| Jul 30, 2026 | 2,008.00 | 2,057.00 | 2,008.00 | 2,027.00 | 2,027.00 | -1.46% | 7,000 |
| Jul 29, 2026 | 2,068.00 | 2,068.00 | 2,008.00 | 2,057.00 | 2,057.00 | -0.53% | 16,500 |
| Jul 28, 2026 | 2,100.00 | 2,103.00 | 2,055.00 | 2,068.00 | 2,068.00 | -0.96% | 12,400 |
| Jul 27, 2026 | 2,071.00 | 2,088.00 | 2,064.00 | 2,088.00 | 2,088.00 | 1.90% | 8,500 |
| Jul 24, 2026 | 2,071.00 | 2,071.00 | 2,043.00 | 2,049.00 | 2,049.00 | 0.29% | 9,700 |
| Jul 23, 2026 | 2,035.00 | 2,051.00 | 2,035.00 | 2,043.00 | 2,043.00 | 0.39% | 6,500 |
| Jul 22, 2026 | 2,042.00 | 2,066.00 | 2,027.00 | 2,035.00 | 2,035.00 | -0.73% | 6,700 |
| Jul 21, 2026 | 2,039.00 | 2,065.00 | 2,033.00 | 2,050.00 | 2,050.00 | 0.54% | 9,700 |
| Jul 17, 2026 | 2,083.00 | 2,083.00 | 2,011.00 | 2,039.00 | 2,039.00 | -1.21% | 16,700 |
| Jul 16, 2026 | 2,080.00 | 2,100.00 | 2,064.00 | 2,064.00 | 2,064.00 | -1.62% | 9,500 |
| Jul 15, 2026 | 2,080.00 | 2,098.00 | 2,060.00 | 2,098.00 | 2,098.00 | 1.06% | 6,000 |
| Jul 14, 2026 | 2,072.00 | 2,080.00 | 2,045.00 | 2,076.00 | 2,076.00 | 0.19% | 8,400 |
| Jul 13, 2026 | 2,048.00 | 2,099.00 | 2,048.00 | 2,072.00 | 2,072.00 | 1.57% | 17,700 |
| Jul 10, 2026 | 2,016.00 | 2,050.00 | 1,997.00 | 2,040.00 | 2,040.00 | 0.49% | 17,300 |
| Jul 9, 2026 | 2,004.00 | 2,030.00 | 2,001.00 | 2,030.00 | 2,030.00 | 0.69% | 5,500 |
| Jul 8, 2026 | 2,022.00 | 2,022.00 | 2,000.00 | 2,016.00 | 2,016.00 | - | 9,200 |
| Jul 7, 2026 | 2,020.00 | 2,031.00 | 1,998.00 | 2,016.00 | 2,016.00 | 0.30% | 13,400 |
| Jul 6, 2026 | 2,022.00 | 2,030.00 | 1,996.00 | 2,010.00 | 2,010.00 | 0.50% | 16,000 |
| Jul 3, 2026 | 1,971.00 | 2,000.00 | 1,970.00 | 2,000.00 | 2,000.00 | 1.52% | 11,100 |
| Jul 2, 2026 | 1,958.00 | 1,997.00 | 1,958.00 | 1,970.00 | 1,970.00 | 1.55% | 5,800 |
| Jul 1, 2026 | 1,944.00 | 1,949.00 | 1,934.00 | 1,940.00 | 1,940.00 | -0.21% | 4,600 |
| Jun 30, 2026 | 1,972.00 | 1,978.00 | 1,922.00 | 1,944.00 | 1,944.00 | -1.22% | 8,700 |
| Jun 29, 2026 | 1,934.00 | 1,975.00 | 1,934.00 | 1,968.00 | 1,968.00 | 2.77% | 9,800 |
| Jun 26, 2026 | 1,930.00 | 1,930.00 | 1,894.00 | 1,915.00 | 1,915.00 | -0.62% | 21,400 |
| Jun 25, 2026 | 1,951.00 | 1,960.00 | 1,927.00 | 1,927.00 | 1,927.00 | -0.26% | 6,300 |