Skip to main content
logo
Asahi Kogyosha Co., Ltd. (TYO:1975)
Japan flag Japan · Delayed Price · Currency is JPY
3,555.00
-85.00 (-2.34%)
Apr 17, 2026, 3:30 PM JST

Asahi Kogyosha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,410.003,530.003,385.003,530.003,530.00-3.95%105,400
Mar 27, 20263,610.003,690.003,600.003,675.003,590.00-0.68%99,400
Mar 26, 20263,755.003,770.003,670.003,700.003,614.42-2.12%63,900
Mar 25, 20263,760.003,790.003,745.003,780.003,692.572.44%103,700
Mar 24, 20263,660.003,690.003,615.003,690.003,604.654.83%109,200
Mar 23, 20263,575.003,595.003,475.003,520.003,438.59-5.25%94,700
Mar 19, 20263,755.003,775.003,705.003,715.003,629.07-5.35%96,400
Mar 18, 20263,790.003,925.003,785.003,925.003,834.225.51%62,200
Mar 17, 20263,760.003,815.003,715.003,720.003,633.96-0.13%57,700
Mar 16, 20263,740.003,780.003,650.003,725.003,638.84-0.53%79,100
Mar 13, 20263,715.003,805.003,715.003,745.003,658.38-2.60%100,500
Mar 12, 20263,905.003,935.003,825.003,845.003,756.07-3.03%88,600
Mar 11, 20264,040.004,055.003,965.003,965.003,873.29-0.50%94,700
Mar 10, 20264,000.004,090.003,930.003,985.003,892.833.24%84,100
Mar 9, 20263,855.003,895.003,720.003,860.003,770.72-6.65%154,900
Mar 6, 20264,175.004,200.004,050.004,135.004,039.36-2.82%126,900
Mar 5, 20264,260.004,375.004,120.004,255.004,156.591.55%170,500
Mar 4, 20264,335.004,430.004,075.004,190.004,093.09-7.71%160,300
Mar 3, 20264,760.004,815.004,530.004,540.004,434.99-5.52%101,100
Mar 2, 20264,710.004,825.004,590.004,805.004,693.860.52%90,800
Feb 27, 20264,660.004,795.004,640.004,780.004,669.442.58%93,100
Feb 26, 20264,635.004,720.004,600.004,660.004,552.22-0.43%77,700
Feb 25, 20264,650.004,750.004,555.004,680.004,571.760.54%93,100
Feb 24, 20264,600.004,690.004,540.004,655.004,547.331.75%93,900
Feb 20, 20264,505.004,605.004,420.004,575.004,469.18-94,400
Feb 19, 20264,600.004,600.004,480.004,575.004,469.18-0.54%78,500
Feb 18, 20264,580.004,650.004,535.004,600.004,493.611.55%102,900
Feb 17, 20264,490.004,575.004,380.004,530.004,425.221.12%122,300
Feb 16, 20264,395.004,515.004,285.004,480.004,376.382.28%142,700
Feb 13, 20264,720.004,720.004,210.004,380.004,278.691.86%387,200
Feb 12, 20264,210.004,310.004,110.004,300.004,200.543.37%185,800
Feb 10, 20264,075.004,175.004,065.004,160.004,063.781.96%89,800
Feb 9, 20264,035.004,090.004,000.004,080.003,985.633.68%103,700
Feb 6, 20263,760.003,935.003,735.003,935.003,843.994.65%149,100
Feb 5, 20263,780.003,785.003,690.003,760.003,673.031.35%88,000
Feb 4, 20263,715.003,760.003,685.003,710.003,624.19-0.80%91,700