Skip to main content
logo
As Partners CO.,LTD. (TYO:160A)
Japan flag Japan · Delayed Price · Currency is JPY
1,966.00
-25.00 (-1.26%)
Jun 4, 2026, 3:30 PM JST

As Partners CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20261,966.001,983.001,929.001,966.001,966.00-1.26%16,500
Jun 3, 20261,988.002,003.001,952.001,991.001,991.000.25%36,100
Jun 2, 20262,020.002,020.001,950.001,986.001,986.00-2.17%29,400
Jun 1, 20262,102.002,102.002,001.002,030.002,030.00-3.47%25,800
May 29, 20262,106.002,128.002,103.002,103.002,103.00-0.90%6,800
May 28, 20262,132.002,132.002,104.002,122.002,122.00-0.52%3,000
May 27, 20262,099.002,133.002,051.002,133.002,133.002.45%12,700
May 26, 20262,138.002,138.002,058.002,082.002,082.00-1.79%14,100
May 25, 20262,150.002,150.002,120.002,120.002,120.00-16,600
May 22, 20262,143.002,143.002,076.002,120.002,120.00-1.07%16,600
May 21, 20262,156.002,159.002,118.002,143.002,143.001.08%9,600
May 20, 20262,140.002,190.002,047.002,120.002,120.00-2.89%22,500
May 19, 20262,198.002,225.002,145.002,183.002,183.00-0.50%14,000
May 18, 20262,119.002,255.002,082.002,194.002,194.0012.00%63,400
May 15, 20261,970.001,991.001,928.001,959.001,959.000.46%19,500
May 14, 20262,019.002,019.001,937.001,950.001,950.00-2.26%16,400
May 13, 20261,967.002,000.001,967.001,995.001,995.000.91%8,500
May 12, 20262,002.002,002.001,977.001,977.001,977.00-1.25%12,100
May 11, 20262,021.002,030.002,001.002,002.002,002.00-0.94%12,300
May 8, 20262,026.002,049.002,015.002,021.002,021.000.20%7,900
May 7, 20262,002.002,024.001,988.002,017.002,017.001.26%11,400
May 1, 20261,990.001,994.001,970.001,992.001,992.000.10%19,400
Apr 30, 20262,032.002,032.001,990.001,990.001,990.00-2.12%21,300
Apr 28, 20262,031.002,046.002,015.002,033.002,033.00-0.29%6,200
Apr 27, 20262,054.002,060.002,034.002,039.002,039.00-1.78%20,400
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, 20262,100.002,100.002,060.002,091.002,091.00-0.85%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