Asahi Kogyosha Co., Ltd. (TYO:1975)
Japan · Delayed Price · Currency is JPY 3,860.00
+160.00 (4.32%)
Oct 16, 2026, 3:30 PM JST
Asahi Kogyosha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3,770.00 | 3,860.00 | 3,755.00 | 3,860.00 | 3,860.00 | 4.32% | 55,700 |
| Oct 15, 2026 | 3,845.00 | 3,850.00 | 3,700.00 | 3,700.00 | 3,700.00 | -5.01% | 65,100 |
| Oct 14, 2026 | 3,900.00 | 3,925.00 | 3,865.00 | 3,895.00 | 3,895.00 | -0.76% | 48,800 |
| Oct 13, 2026 | 3,845.00 | 3,930.00 | 3,790.00 | 3,925.00 | 3,925.00 | 2.08% | 55,700 |
| Oct 9, 2026 | 3,760.00 | 3,865.00 | 3,745.00 | 3,845.00 | 3,845.00 | 1.59% | 70,400 |
| Oct 8, 2026 | 3,875.00 | 3,895.00 | 3,745.00 | 3,785.00 | 3,785.00 | -2.70% | 78,100 |
| Oct 7, 2026 | 3,875.00 | 3,985.00 | 3,860.00 | 3,890.00 | 3,890.00 | 0.39% | 52,300 |
| Oct 6, 2026 | 3,900.00 | 3,900.00 | 3,830.00 | 3,875.00 | 3,875.00 | 0.13% | 46,000 |
| Oct 5, 2026 | 3,905.00 | 3,930.00 | 3,850.00 | 3,870.00 | 3,870.00 | 0.91% | 45,500 |
| Oct 2, 2026 | 3,845.00 | 3,895.00 | 3,830.00 | 3,835.00 | 3,835.00 | -0.39% | 35,200 |
| Oct 1, 2026 | 3,850.00 | 3,870.00 | 3,800.00 | 3,850.00 | 3,850.00 | -0.39% | 53,900 |
| Sep 30, 2026 | 3,850.00 | 3,885.00 | 3,815.00 | 3,865.00 | 3,865.00 | 1.05% | 36,200 |
| Sep 29, 2026 | 3,875.00 | 3,875.00 | 3,795.00 | 3,825.00 | 3,825.00 | -2.00% | 57,200 |
| Sep 28, 2026 | 4,050.00 | 4,060.00 | 3,970.00 | 3,975.00 | 3,903.00 | -0.75% | 62,600 |
| Sep 25, 2026 | 3,995.00 | 4,055.00 | 3,990.00 | 4,005.00 | 3,932.46 | 0.25% | 84,700 |
| Sep 24, 2026 | 3,980.00 | 4,035.00 | 3,925.00 | 3,995.00 | 3,922.64 | 2.04% | 80,200 |
| Sep 18, 2026 | 3,990.00 | 4,000.00 | 3,890.00 | 3,915.00 | 3,844.09 | -1.88% | 88,800 |
| Sep 17, 2026 | 3,925.00 | 3,990.00 | 3,910.00 | 3,990.00 | 3,917.73 | 2.31% | 46,600 |
| Sep 16, 2026 | 3,820.00 | 3,900.00 | 3,820.00 | 3,900.00 | 3,829.36 | 2.50% | 35,800 |
| Sep 15, 2026 | 3,750.00 | 3,815.00 | 3,750.00 | 3,805.00 | 3,736.08 | 0.66% | 39,200 |
| Sep 14, 2026 | 3,740.00 | 3,795.00 | 3,700.00 | 3,780.00 | 3,711.53 | 1.07% | 53,400 |
| Sep 11, 2026 | 3,750.00 | 3,815.00 | 3,725.00 | 3,740.00 | 3,672.26 | -3.48% | 95,700 |
| Sep 10, 2026 | 3,930.00 | 3,970.00 | 3,835.00 | 3,875.00 | 3,804.81 | -1.52% | 94,900 |
| Sep 9, 2026 | 3,940.00 | 4,015.00 | 3,925.00 | 3,935.00 | 3,863.72 | 0.77% | 65,200 |
| Sep 8, 2026 | 3,965.00 | 3,990.00 | 3,905.00 | 3,905.00 | 3,834.27 | -2.50% | 39,600 |
| Sep 7, 2026 | 3,890.00 | 4,020.00 | 3,890.00 | 4,005.00 | 3,932.46 | 3.62% | 51,000 |
| Sep 4, 2026 | 3,870.00 | 3,880.00 | 3,825.00 | 3,865.00 | 3,794.99 | 0.26% | 64,600 |
| Sep 3, 2026 | 3,890.00 | 3,905.00 | 3,845.00 | 3,855.00 | 3,785.17 | 0.26% | 60,000 |
| Sep 2, 2026 | 3,950.00 | 3,975.00 | 3,800.00 | 3,845.00 | 3,775.35 | -4.35% | 104,100 |
| Sep 1, 2026 | 3,935.00 | 4,060.00 | 3,935.00 | 4,020.00 | 3,947.18 | 2.16% | 74,600 |
| Aug 31, 2026 | 3,890.00 | 3,955.00 | 3,860.00 | 3,935.00 | 3,863.72 | 0.77% | 58,800 |
| Aug 28, 2026 | 3,905.00 | 3,935.00 | 3,860.00 | 3,905.00 | 3,834.27 | -0.38% | 91,600 |
| Aug 27, 2026 | 3,920.00 | 3,955.00 | 3,890.00 | 3,920.00 | 3,849.00 | - | 60,400 |
| Aug 26, 2026 | 3,865.00 | 3,920.00 | 3,840.00 | 3,920.00 | 3,849.00 | 1.42% | 78,000 |
| Aug 25, 2026 | 3,870.00 | 3,915.00 | 3,820.00 | 3,865.00 | 3,794.99 | -1.02% | 70,000 |
| Aug 24, 2026 | 3,800.00 | 3,925.00 | 3,785.00 | 3,905.00 | 3,834.27 | 1.83% | 58,600 |
| Aug 21, 2026 | 3,765.00 | 3,835.00 | 3,735.00 | 3,835.00 | 3,765.54 | 0.39% | 70,700 |
| Aug 20, 2026 | 3,725.00 | 3,840.00 | 3,720.00 | 3,820.00 | 3,750.81 | 2.41% | 77,300 |
| Aug 19, 2026 | 3,900.00 | 3,915.00 | 3,710.00 | 3,730.00 | 3,662.44 | -5.09% | 135,700 |
| Aug 18, 2026 | 4,000.00 | 4,050.00 | 3,925.00 | 3,930.00 | 3,858.82 | -0.25% | 92,000 |
| Aug 17, 2026 | 3,905.00 | 4,130.00 | 3,905.00 | 3,940.00 | 3,868.63 | 2.74% | 146,200 |
| Aug 14, 2026 | 3,815.00 | 3,900.00 | 3,810.00 | 3,835.00 | 3,765.54 | 0.66% | 58,700 |
| Aug 13, 2026 | 3,900.00 | 3,920.00 | 3,795.00 | 3,810.00 | 3,740.99 | 1.20% | 77,800 |
| Aug 12, 2026 | 3,735.00 | 3,790.00 | 3,705.00 | 3,765.00 | 3,696.80 | 0.80% | 76,100 |
| Aug 10, 2026 | 3,800.00 | 3,810.00 | 3,705.00 | 3,735.00 | 3,667.35 | -1.32% | 81,100 |
| Aug 7, 2026 | 3,990.00 | 3,990.00 | 3,745.00 | 3,785.00 | 3,716.44 | -4.06% | 120,800 |
| Aug 6, 2026 | 3,950.00 | 4,090.00 | 3,925.00 | 3,945.00 | 3,873.54 | -0.75% | 135,100 |
| Aug 5, 2026 | 3,700.00 | 3,990.00 | 3,620.00 | 3,975.00 | 3,903.00 | 6.28% | 241,800 |
| Aug 4, 2026 | 3,735.00 | 3,775.00 | 3,685.00 | 3,740.00 | 3,672.26 | 0.13% | 151,200 |
| Aug 3, 2026 | 3,800.00 | 3,805.00 | 3,625.00 | 3,735.00 | 3,667.35 | -1.71% | 126,600 |