Skip to main content
logo
Asahi Kogyosha Co., Ltd. (TYO:1975)
Japan flag Japan · Delayed Price · Currency is JPY
3,985.00
-25.00 (-0.62%)
May 29, 2026, 3:30 PM JST

Asahi Kogyosha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20264,030.004,030.003,875.003,985.003,985.00-0.62%98,300
May 28, 20263,975.004,045.003,890.004,010.004,010.000.88%89,200
May 27, 20264,095.004,150.003,975.003,975.003,975.00-2.81%79,500
May 26, 20264,010.004,205.003,930.004,090.004,090.001.87%150,000
May 25, 20263,875.004,050.003,875.004,015.004,015.004.97%145,700
May 22, 20263,760.003,845.003,700.003,825.003,825.001.32%126,800
May 21, 20263,745.003,810.003,725.003,775.003,775.001.62%104,500
May 20, 20263,840.003,845.003,620.003,715.003,715.00-4.99%207,100
May 19, 20263,950.004,030.003,880.003,910.003,910.00-1.01%129,000
May 18, 20264,075.004,080.003,830.003,950.003,950.00-4.70%203,200
May 15, 20263,825.004,180.003,820.004,145.004,145.0012.48%395,400
May 14, 20263,875.003,875.003,685.003,685.003,685.00-5.15%152,700
May 13, 20263,905.003,970.003,875.003,885.003,885.00-0.51%97,800
May 12, 20263,810.003,945.003,795.003,905.003,905.003.44%100,200
May 11, 20263,745.003,780.003,715.003,775.003,775.000.67%81,000
May 8, 20263,705.003,750.003,610.003,750.003,750.000.40%121,300
May 7, 20263,765.003,820.003,730.003,735.003,735.001.08%84,200
May 1, 20263,700.003,755.003,670.003,695.003,695.00-0.40%56,700
Apr 30, 20263,750.003,760.003,620.003,710.003,710.00-2.88%105,400
Apr 28, 20263,575.003,880.003,575.003,820.003,820.007.76%235,400
Apr 27, 20263,485.003,585.003,435.003,545.003,545.000.57%93,300
Apr 24, 20263,560.003,580.003,480.003,525.003,525.000.28%44,000
Apr 23, 20263,470.003,525.003,435.003,515.003,515.001.01%80,100
Apr 22, 20263,540.003,545.003,455.003,480.003,480.00-2.38%93,200
Apr 21, 20263,610.003,640.003,565.003,565.003,565.00-0.97%62,100
Apr 20, 20263,625.003,625.003,570.003,600.003,600.001.27%64,700
Apr 17, 20263,600.003,620.003,530.003,555.003,555.00-2.34%61,000
Apr 16, 20263,635.003,665.003,595.003,640.003,640.000.41%83,900
Apr 15, 20263,810.003,830.003,620.003,625.003,625.00-4.35%139,400
Apr 14, 20263,855.003,860.003,780.003,790.003,790.00-0.52%63,100
Apr 13, 20263,845.003,920.003,780.003,810.003,810.00-1.30%58,400
Apr 10, 20263,940.003,975.003,860.003,860.003,860.00-1.03%55,800
Apr 9, 20263,915.003,945.003,855.003,900.003,900.00-69,500
Apr 8, 20263,805.003,900.003,790.003,900.003,900.005.69%141,100
Apr 7, 20263,630.003,695.003,615.003,690.003,690.003.07%72,800
Apr 6, 20263,575.003,610.003,555.003,580.003,580.000.56%65,300
Apr 3, 20263,570.003,625.003,535.003,560.003,560.000.71%47,100
Apr 2, 20263,650.003,705.003,520.003,535.003,535.00-2.08%104,900
Apr 1, 20263,550.003,610.003,495.003,610.003,610.005.87%91,100
Mar 31, 20263,440.003,485.003,365.003,410.003,410.00-3.40%118,400
Mar 30, 20263,410.003,530.003,385.003,530.003,530.00-1.42%105,400
Mar 27, 20263,610.003,690.003,600.003,675.003,581.00-0.68%99,400
Mar 26, 20263,755.003,770.003,670.003,700.003,605.36-2.12%63,900
Mar 25, 20263,760.003,790.003,745.003,780.003,683.312.44%103,700
Mar 24, 20263,660.003,690.003,615.003,690.003,595.624.83%109,200
Mar 23, 20263,575.003,595.003,475.003,520.003,429.96-5.25%94,700
Mar 19, 20263,755.003,775.003,705.003,715.003,619.98-5.35%96,400
Mar 18, 20263,790.003,925.003,785.003,925.003,824.615.51%62,200
Mar 17, 20263,760.003,815.003,715.003,720.003,624.85-0.13%57,700
Mar 16, 20263,740.003,780.003,650.003,725.003,629.72-0.53%79,100