Skip to main content
logo
As Partners CO.,LTD. (TYO:160A)
Japan flag Japan · Delayed Price · Currency is JPY
2,076.00
-14.00 (-0.67%)
Apr 24, 2026, 3:30 PM JST

As Partners CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,113.002,113.002,065.002,076.002,076.00-0.67%14,200
Apr 23, 20262,149.002,149.002,080.002,090.002,090.00-0.95%16,100
Apr 22, 20262,127.002,156.002,106.002,110.002,110.00-1.54%9,500
Apr 21, 20262,169.002,169.002,138.002,143.002,143.00-1.02%43,700
Apr 20, 20262,143.002,165.002,091.002,165.002,165.000.23%18,400
Apr 17, 20262,148.002,179.002,143.002,160.002,160.000.56%10,100
Apr 16, 20262,170.002,195.002,148.002,148.002,148.00-1.42%14,000
Apr 15, 20262,199.002,202.002,152.002,179.002,179.000.05%11,400
Apr 14, 20262,160.002,189.002,150.002,178.002,178.001.59%10,700
Apr 13, 20262,192.002,192.002,135.002,144.002,144.00-0.92%6,000
Apr 10, 20262,193.002,219.002,151.002,164.002,164.00-1.32%41,400
Apr 9, 20262,237.002,237.002,182.002,193.002,193.00-1.04%9,200
Apr 8, 20262,195.002,230.002,189.002,216.002,216.002.69%9,000
Apr 7, 20262,142.002,180.002,142.002,158.002,158.001.41%9,800
Apr 6, 20262,117.002,150.002,117.002,128.002,128.000.38%6,900
Apr 3, 20262,165.002,165.002,115.002,120.002,120.00-0.61%4,800
Apr 2, 20262,191.002,204.002,124.002,133.002,133.00-2.16%9,700
Apr 1, 20262,123.002,180.002,101.002,180.002,180.004.36%10,600
Mar 31, 20262,084.002,110.002,065.002,089.002,089.00-0.10%23,900
Mar 30, 20262,100.002,100.002,060.002,091.002,091.00-3.82%12,700
Mar 27, 20262,153.002,200.002,151.002,174.002,109.00-0.41%17,100
Mar 26, 20262,220.002,234.002,168.002,183.002,117.73-0.95%13,500
Mar 25, 20262,194.002,221.002,182.002,204.002,138.102.80%13,000
Mar 24, 20262,140.002,177.002,110.002,144.002,079.901.13%56,200
Mar 23, 20262,135.002,195.002,105.002,120.002,056.61-3.64%21,700
Mar 19, 20262,285.002,285.002,200.002,200.002,134.22-4.60%20,900
Mar 18, 20262,249.002,369.002,249.002,306.002,237.052.90%13,200
Mar 17, 20262,272.002,300.002,239.002,241.002,174.00-0.66%10,500
Mar 16, 20262,300.002,303.002,248.002,256.002,188.55-1.66%9,500
Mar 13, 20262,342.002,342.002,288.002,294.002,225.41-1.76%12,600
Mar 12, 20262,388.002,390.002,306.002,335.002,265.19-0.64%18,000
Mar 11, 20262,350.002,396.002,350.002,350.002,279.740.13%10,600
Mar 10, 20262,314.002,415.002,295.002,347.002,276.833.30%19,100
Mar 9, 20262,295.002,301.002,249.002,272.002,204.07-3.69%18,000
Mar 6, 20262,320.002,360.002,301.002,359.002,288.471.68%6,000
Mar 5, 20262,315.002,385.002,308.002,320.002,250.633.80%13,700
Mar 4, 20262,287.002,300.002,225.002,235.002,168.18-4.36%31,800
Mar 3, 20262,411.002,419.002,337.002,337.002,267.13-3.51%26,200
Mar 2, 20262,436.002,465.002,410.002,422.002,349.59-2.10%17,900
Feb 27, 20262,466.002,482.002,460.002,474.002,400.031.06%7,700
Feb 26, 20262,418.002,472.002,418.002,448.002,374.810.99%18,600
Feb 25, 20262,490.002,493.002,424.002,424.002,351.53-2.49%18,300
Feb 24, 20262,507.002,514.002,421.002,486.002,411.67-0.64%26,900
Feb 20, 20262,552.002,552.002,449.002,502.002,427.19-1.69%20,900
Feb 19, 20262,598.002,598.002,545.002,545.002,468.91-0.97%18,800
Feb 18, 20262,517.002,570.002,511.002,570.002,493.162.72%14,800
Feb 17, 20262,490.002,519.002,472.002,502.002,427.190.64%13,800
Feb 16, 20262,500.002,519.002,451.002,486.002,411.673.58%43,500
Feb 13, 20262,450.002,450.002,385.002,400.002,328.24-2.16%17,700
Feb 12, 20262,449.002,472.002,440.002,453.002,379.660.62%13,200