Skip to main content
logo
Asahi Kogyosha Co., Ltd. (TYO:1975)
Japan flag Japan · Delayed Price · Currency is JPY
4,230.00
-45.00 (-1.05%)
Jun 19, 2026, 3:30 PM JST

Asahi Kogyosha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20264,395.004,450.004,190.004,230.004,230.00-1.05%108,400
Jun 18, 20264,275.004,335.004,245.004,275.004,275.000.47%79,100
Jun 17, 20264,200.004,325.004,200.004,255.004,255.001.92%108,100
Jun 16, 20264,120.004,180.004,005.004,175.004,175.003.09%98,000
Jun 15, 20263,975.004,060.003,975.004,050.004,050.004.38%101,300
Jun 12, 20263,940.003,950.003,855.003,880.003,880.001.04%98,600
Jun 11, 20263,800.003,840.003,690.003,840.003,840.00-0.65%105,500
Jun 10, 20263,930.003,995.003,855.003,865.003,865.00-2.15%57,700
Jun 9, 20263,920.004,025.003,910.003,950.003,950.001.54%136,300
Jun 8, 20263,805.003,890.003,770.003,890.003,890.000.39%119,000
Jun 5, 20263,800.003,905.003,765.003,875.003,875.002.24%126,700
Jun 4, 20263,815.003,870.003,745.003,790.003,790.00-1.04%133,600
Jun 3, 20263,870.003,905.003,830.003,830.003,830.00-0.52%110,700
Jun 2, 20263,820.003,895.003,755.003,850.003,850.00-0.52%112,400
Jun 1, 20263,940.003,955.003,820.003,870.003,870.00-2.89%107,000
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