As Partners CO.,LTD. (TYO:160A)
Japan · Delayed Price · Currency is JPY 2,123.00
+23.00 (1.10%)
Aug 14, 2026, 3:30 PM JST
As Partners CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,100.00 | 2,137.00 | 2,100.00 | 2,115.00 | - | 0.71% | 2,600 |
| 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 |
| Jun 24, 2026 | 1,930.00 | 1,960.00 | 1,921.00 | 1,932.00 | 1,932.00 | 0.78% | 5,300 |
| Jun 23, 2026 | 1,975.00 | 1,975.00 | 1,917.00 | 1,917.00 | 1,917.00 | -2.94% | 19,800 |
| Jun 22, 2026 | 1,972.00 | 2,000.00 | 1,958.00 | 1,975.00 | 1,975.00 | 0.25% | 12,200 |
| Jun 19, 2026 | 1,990.00 | 1,990.00 | 1,935.00 | 1,970.00 | 1,970.00 | 0.36% | 9,400 |
| Jun 18, 2026 | 1,998.00 | 1,998.00 | 1,950.00 | 1,963.00 | 1,963.00 | -0.66% | 11,400 |
| Jun 17, 2026 | 1,935.00 | 2,000.00 | 1,935.00 | 1,976.00 | 1,976.00 | 2.17% | 10,100 |
| Jun 16, 2026 | 1,962.00 | 1,962.00 | 1,925.00 | 1,934.00 | 1,934.00 | -0.46% | 7,500 |
| Jun 15, 2026 | 1,937.00 | 1,953.00 | 1,931.00 | 1,943.00 | 1,943.00 | 1.09% | 16,000 |
| Jun 12, 2026 | 1,927.00 | 1,941.00 | 1,880.00 | 1,922.00 | 1,922.00 | 0.31% | 25,900 |
| Jun 11, 2026 | 2,000.00 | 2,000.00 | 1,910.00 | 1,916.00 | 1,916.00 | -4.25% | 51,800 |
| Jun 10, 2026 | 2,002.00 | 2,035.00 | 1,999.00 | 2,001.00 | 2,001.00 | - | 10,600 |
| Jun 9, 2026 | 1,999.00 | 2,028.00 | 1,999.00 | 2,001.00 | 2,001.00 | 0.50% | 4,600 |
| Jun 8, 2026 | 1,978.00 | 2,013.00 | 1,972.00 | 1,991.00 | 1,991.00 | -0.85% | 11,700 |
| Jun 5, 2026 | 1,980.00 | 2,040.00 | 1,980.00 | 2,008.00 | 2,008.00 | 2.14% | 11,300 |
| Jun 4, 2026 | 1,966.00 | 1,983.00 | 1,929.00 | 1,966.00 | 1,966.00 | -1.26% | 16,500 |