Asahi Kogyosha Co., Ltd. (TYO:1975)
Japan · Delayed Price · Currency is JPY 3,945.00
+80.00 (2.07%)
Sep 7, 2026, 9:40 AM JST
Asahi Kogyosha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,870.00 | 3,880.00 | 3,825.00 | 3,865.00 | 3,865.00 | 0.26% | 64,600 |
| Sep 3, 2026 | 3,890.00 | 3,905.00 | 3,845.00 | 3,855.00 | 3,855.00 | 0.26% | 60,000 |
| Sep 2, 2026 | 3,950.00 | 3,975.00 | 3,800.00 | 3,845.00 | 3,845.00 | -4.35% | 104,100 |
| Sep 1, 2026 | 3,935.00 | 4,060.00 | 3,935.00 | 4,020.00 | 4,020.00 | 2.16% | 74,600 |
| Aug 31, 2026 | 3,890.00 | 3,955.00 | 3,860.00 | 3,935.00 | 3,935.00 | 0.77% | 58,800 |
| Aug 28, 2026 | 3,905.00 | 3,935.00 | 3,860.00 | 3,905.00 | 3,905.00 | -0.38% | 91,600 |
| Aug 27, 2026 | 3,920.00 | 3,955.00 | 3,890.00 | 3,920.00 | 3,920.00 | - | 60,400 |
| Aug 26, 2026 | 3,865.00 | 3,920.00 | 3,840.00 | 3,920.00 | 3,920.00 | 1.42% | 78,000 |
| Aug 25, 2026 | 3,870.00 | 3,915.00 | 3,820.00 | 3,865.00 | 3,865.00 | -1.02% | 70,000 |
| Aug 24, 2026 | 3,800.00 | 3,925.00 | 3,785.00 | 3,905.00 | 3,905.00 | 1.83% | 58,600 |
| Aug 21, 2026 | 3,765.00 | 3,835.00 | 3,735.00 | 3,835.00 | 3,835.00 | 0.39% | 70,700 |
| Aug 20, 2026 | 3,725.00 | 3,840.00 | 3,720.00 | 3,820.00 | 3,820.00 | 2.41% | 77,300 |
| Aug 19, 2026 | 3,900.00 | 3,915.00 | 3,710.00 | 3,730.00 | 3,730.00 | -5.09% | 135,700 |
| Aug 18, 2026 | 4,000.00 | 4,050.00 | 3,925.00 | 3,930.00 | 3,930.00 | -0.25% | 92,000 |
| Aug 17, 2026 | 3,905.00 | 4,130.00 | 3,905.00 | 3,940.00 | 3,940.00 | 2.74% | 146,200 |
| Aug 14, 2026 | 3,815.00 | 3,900.00 | 3,810.00 | 3,835.00 | 3,835.00 | 0.66% | 58,700 |
| Aug 13, 2026 | 3,900.00 | 3,920.00 | 3,795.00 | 3,810.00 | 3,810.00 | 1.20% | 77,800 |
| Aug 12, 2026 | 3,735.00 | 3,790.00 | 3,705.00 | 3,765.00 | 3,765.00 | 0.80% | 76,100 |
| Aug 10, 2026 | 3,800.00 | 3,810.00 | 3,705.00 | 3,735.00 | 3,735.00 | -1.32% | 81,100 |
| Aug 7, 2026 | 3,990.00 | 3,990.00 | 3,745.00 | 3,785.00 | 3,785.00 | -4.06% | 120,800 |
| Aug 6, 2026 | 3,950.00 | 4,090.00 | 3,925.00 | 3,945.00 | 3,945.00 | -0.75% | 135,100 |
| Aug 5, 2026 | 3,700.00 | 3,990.00 | 3,620.00 | 3,975.00 | 3,975.00 | 6.28% | 241,800 |
| Aug 4, 2026 | 3,735.00 | 3,775.00 | 3,685.00 | 3,740.00 | 3,740.00 | 0.13% | 151,200 |
| Aug 3, 2026 | 3,800.00 | 3,805.00 | 3,625.00 | 3,735.00 | 3,735.00 | -1.71% | 126,600 |
| Jul 31, 2026 | 3,815.00 | 3,885.00 | 3,740.00 | 3,800.00 | 3,800.00 | 2.84% | 104,300 |
| Jul 30, 2026 | 3,625.00 | 3,770.00 | 3,575.00 | 3,695.00 | 3,695.00 | 0.41% | 119,700 |
| Jul 29, 2026 | 3,945.00 | 3,955.00 | 3,595.00 | 3,680.00 | 3,680.00 | -6.60% | 194,700 |
| Jul 28, 2026 | 4,020.00 | 4,050.00 | 3,900.00 | 3,940.00 | 3,940.00 | -3.55% | 80,400 |
| Jul 27, 2026 | 4,125.00 | 4,175.00 | 3,985.00 | 4,085.00 | 4,085.00 | -0.97% | 81,400 |
| Jul 24, 2026 | 4,015.00 | 4,165.00 | 3,890.00 | 4,125.00 | 4,125.00 | 2.48% | 113,700 |
| Jul 23, 2026 | 4,060.00 | 4,090.00 | 4,015.00 | 4,025.00 | 4,025.00 | -1.11% | 50,100 |
| Jul 22, 2026 | 4,090.00 | 4,130.00 | 4,055.00 | 4,070.00 | 4,070.00 | 1.24% | 48,600 |
| Jul 21, 2026 | 3,965.00 | 4,060.00 | 3,875.00 | 4,020.00 | 4,020.00 | 1.39% | 94,300 |
| Jul 17, 2026 | 4,080.00 | 4,095.00 | 3,875.00 | 3,965.00 | 3,965.00 | -6.04% | 102,400 |
| Jul 16, 2026 | 4,240.00 | 4,255.00 | 4,150.00 | 4,220.00 | 4,220.00 | -1.63% | 50,600 |
| Jul 15, 2026 | 4,235.00 | 4,355.00 | 4,215.00 | 4,290.00 | 4,290.00 | 3.00% | 86,300 |
| Jul 14, 2026 | 4,115.00 | 4,205.00 | 4,070.00 | 4,165.00 | 4,165.00 | 0.73% | 79,300 |
| Jul 13, 2026 | 4,450.00 | 4,510.00 | 4,130.00 | 4,135.00 | 4,135.00 | -7.08% | 136,500 |
| Jul 10, 2026 | 4,535.00 | 4,585.00 | 4,445.00 | 4,450.00 | 4,450.00 | -0.34% | 83,800 |
| Jul 9, 2026 | 4,575.00 | 4,615.00 | 4,460.00 | 4,465.00 | 4,465.00 | -2.08% | 88,300 |
| Jul 8, 2026 | 4,615.00 | 4,725.00 | 4,445.00 | 4,560.00 | 4,560.00 | -2.36% | 154,900 |
| Jul 7, 2026 | 4,615.00 | 4,860.00 | 4,615.00 | 4,670.00 | 4,670.00 | 1.97% | 147,800 |
| Jul 6, 2026 | 4,535.00 | 4,615.00 | 4,495.00 | 4,580.00 | 4,580.00 | 2.12% | 96,000 |
| Jul 3, 2026 | 4,300.00 | 4,495.00 | 4,280.00 | 4,485.00 | 4,485.00 | 4.30% | 138,500 |
| Jul 2, 2026 | 4,435.00 | 4,460.00 | 4,300.00 | 4,300.00 | 4,300.00 | -4.12% | 133,500 |
| Jul 1, 2026 | 4,435.00 | 4,535.00 | 4,420.00 | 4,485.00 | 4,485.00 | 0.11% | 79,900 |
| Jun 30, 2026 | 4,475.00 | 4,520.00 | 4,400.00 | 4,480.00 | 4,480.00 | 1.36% | 112,600 |
| Jun 29, 2026 | 4,400.00 | 4,450.00 | 4,335.00 | 4,420.00 | 4,420.00 | 0.80% | 96,100 |
| Jun 26, 2026 | 4,360.00 | 4,445.00 | 4,325.00 | 4,385.00 | 4,385.00 | 1.39% | 66,700 |
| Jun 25, 2026 | 4,445.00 | 4,480.00 | 4,295.00 | 4,325.00 | 4,325.00 | -1.14% | 81,300 |