As Partners CO.,LTD. (TYO:160A)
Japan · Delayed Price · Currency is JPY 1,873.00
+14.00 (0.75%)
Nov 5, 2026, 3:30 PM JST
As Partners CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,891.00 | 1,903.00 | 1,860.00 | 1,873.00 | 1,873.00 | 0.75% | 14,800 |
| Nov 4, 2026 | 1,870.00 | 1,877.00 | 1,810.00 | 1,859.00 | 1,859.00 | -0.48% | 15,100 |
| Nov 2, 2026 | 1,871.00 | 1,897.00 | 1,868.00 | 1,868.00 | 1,868.00 | -0.85% | 10,600 |
| Oct 30, 2026 | 1,875.00 | 1,890.00 | 1,875.00 | 1,884.00 | 1,884.00 | 0.48% | 4,800 |
| Oct 29, 2026 | 1,862.00 | 1,875.00 | 1,855.00 | 1,875.00 | 1,875.00 | 0.70% | 6,900 |
| Oct 28, 2026 | 1,877.00 | 1,881.00 | 1,854.00 | 1,862.00 | 1,862.00 | -0.59% | 11,900 |
| Oct 27, 2026 | 1,889.00 | 1,890.00 | 1,856.00 | 1,873.00 | 1,873.00 | -0.85% | 7,800 |
| Oct 26, 2026 | 1,898.00 | 1,898.00 | 1,882.00 | 1,889.00 | 1,889.00 | -0.05% | 3,200 |
| Oct 23, 2026 | 1,894.00 | 1,894.00 | 1,851.00 | 1,890.00 | 1,890.00 | -0.11% | 22,800 |
| Oct 22, 2026 | 1,905.00 | 1,917.00 | 1,892.00 | 1,892.00 | 1,892.00 | -0.63% | 11,500 |
| Oct 21, 2026 | 1,917.00 | 1,917.00 | 1,903.00 | 1,904.00 | 1,904.00 | 0.21% | 1,900 |
| Oct 20, 2026 | 1,934.00 | 1,934.00 | 1,892.00 | 1,900.00 | 1,900.00 | -1.86% | 33,700 |
| Oct 19, 2026 | 1,925.00 | 1,945.00 | 1,922.00 | 1,936.00 | 1,936.00 | -0.21% | 5,500 |
| Oct 16, 2026 | 1,940.00 | 1,949.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.31% | 3,000 |
| Oct 15, 2026 | 1,959.00 | 1,960.00 | 1,934.00 | 1,934.00 | 1,934.00 | -1.38% | 11,900 |
| Oct 14, 2026 | 1,965.00 | 1,968.00 | 1,961.00 | 1,961.00 | 1,961.00 | -0.76% | 5,100 |
| Oct 13, 2026 | 1,976.00 | 1,976.00 | 1,953.00 | 1,976.00 | 1,976.00 | 0.61% | 8,800 |
| Oct 9, 2026 | 1,942.00 | 1,973.00 | 1,942.00 | 1,964.00 | 1,964.00 | 1.13% | 7,500 |
| Oct 8, 2026 | 1,952.00 | 1,967.00 | 1,942.00 | 1,942.00 | 1,942.00 | -0.51% | 6,700 |
| Oct 7, 2026 | 1,958.00 | 1,973.00 | 1,952.00 | 1,952.00 | 1,952.00 | -0.26% | 4,800 |
| Oct 6, 2026 | 1,934.00 | 1,957.00 | 1,934.00 | 1,957.00 | 1,957.00 | 1.19% | 4,100 |
| Oct 5, 2026 | 1,935.00 | 1,947.00 | 1,933.00 | 1,934.00 | 1,934.00 | 0.21% | 4,700 |
| Oct 2, 2026 | 1,980.00 | 1,980.00 | 1,930.00 | 1,930.00 | 1,930.00 | -2.57% | 11,500 |
| Oct 1, 2026 | 1,994.00 | 1,994.00 | 1,981.00 | 1,981.00 | 1,981.00 | -0.50% | 4,300 |
| Sep 30, 2026 | 1,978.00 | 2,002.00 | 1,978.00 | 1,991.00 | 1,991.00 | 0.35% | 7,300 |
| Sep 29, 2026 | 1,997.00 | 2,006.00 | 1,983.00 | 1,984.00 | 1,984.00 | -0.30% | 7,600 |
| Sep 28, 2026 | 2,029.00 | 2,029.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.55% | 16,400 |
| Sep 25, 2026 | 2,048.00 | 2,048.00 | 1,993.00 | 2,001.00 | 2,001.00 | 0.35% | 9,500 |
| Sep 24, 2026 | 1,998.00 | 2,015.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1.58% | 26,600 |
| Sep 18, 2026 | 1,970.00 | 1,984.00 | 1,963.00 | 1,963.00 | 1,963.00 | -0.10% | 5,800 |
| Sep 17, 2026 | 1,951.00 | 1,983.00 | 1,951.00 | 1,965.00 | 1,965.00 | 1.18% | 2,900 |
| Sep 16, 2026 | 1,960.00 | 1,985.00 | 1,942.00 | 1,942.00 | 1,942.00 | -0.36% | 7,300 |
| Sep 15, 2026 | 1,944.00 | 1,960.00 | 1,938.00 | 1,949.00 | 1,949.00 | 0.57% | 5,700 |
| Sep 14, 2026 | 1,921.00 | 1,970.00 | 1,921.00 | 1,938.00 | 1,938.00 | 0.88% | 17,300 |
| Sep 11, 2026 | 1,926.00 | 1,938.00 | 1,920.00 | 1,921.00 | 1,921.00 | -0.98% | 6,700 |
| Sep 10, 2026 | 1,952.00 | 1,961.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.61% | 7,400 |
| Sep 9, 2026 | 1,967.00 | 1,967.00 | 1,952.00 | 1,952.00 | 1,952.00 | -0.46% | 3,000 |
| Sep 8, 2026 | 1,980.00 | 1,983.00 | 1,961.00 | 1,961.00 | 1,961.00 | -0.76% | 4,600 |
| Sep 7, 2026 | 1,965.00 | 1,976.00 | 1,965.00 | 1,976.00 | 1,976.00 | 1.07% | 3,700 |
| Sep 4, 2026 | 1,953.00 | 1,975.00 | 1,953.00 | 1,955.00 | 1,955.00 | 0.05% | 3,900 |
| 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 |