Skip to main content
logo
Asahi Kogyosha Co., Ltd. (TYO:1975)
Japan flag Japan · Delayed Price · Currency is JPY
3,160.00
-225.00 (-6.65%)
Nov 6, 2026, 3:30 PM JST

Asahi Kogyosha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20263,060.003,185.003,045.003,160.003,160.00-6.65%169,400
Nov 5, 20263,605.003,605.003,340.003,385.003,385.00-3.15%155,900
Nov 4, 20263,685.003,700.003,415.003,495.003,495.00-4.77%117,400
Nov 2, 20263,570.003,705.003,520.003,670.003,670.000.82%123,800
Oct 30, 20263,925.003,940.003,625.003,640.003,640.00-8.66%126,900
Oct 29, 20263,910.003,985.003,875.003,985.003,985.003.37%254,200
Oct 28, 20263,870.003,905.003,835.003,855.003,855.001.05%73,100
Oct 27, 20263,840.003,860.003,785.003,815.003,815.001.06%60,100
Oct 26, 20263,680.003,790.003,680.003,775.003,775.002.17%68,500
Oct 23, 20263,665.003,705.003,575.003,695.003,695.00-0.40%94,200
Oct 22, 20263,800.003,800.003,705.003,710.003,710.00-1.33%48,500
Oct 21, 20263,720.003,765.003,710.003,760.003,760.002.31%53,100
Oct 20, 20263,825.003,840.003,675.003,675.003,675.00-4.79%72,600
Oct 19, 20263,810.003,860.003,770.003,860.003,860.00-49,900
Oct 16, 20263,770.003,860.003,755.003,860.003,860.004.32%55,700
Oct 15, 20263,845.003,850.003,700.003,700.003,700.00-5.01%65,100
Oct 14, 20263,900.003,925.003,865.003,895.003,895.00-0.76%48,800
Oct 13, 20263,845.003,930.003,790.003,925.003,925.002.08%55,700
Oct 9, 20263,760.003,865.003,745.003,845.003,845.001.59%70,400
Oct 8, 20263,875.003,895.003,745.003,785.003,785.00-2.70%78,100
Oct 7, 20263,875.003,985.003,860.003,890.003,890.000.39%52,300
Oct 6, 20263,900.003,900.003,830.003,875.003,875.000.13%46,000
Oct 5, 20263,905.003,930.003,850.003,870.003,870.000.91%45,500
Oct 2, 20263,845.003,895.003,830.003,835.003,835.00-0.39%35,200
Oct 1, 20263,850.003,870.003,800.003,850.003,850.00-0.39%53,900
Sep 30, 20263,850.003,885.003,815.003,865.003,865.001.05%36,200
Sep 29, 20263,875.003,875.003,795.003,825.003,825.00-2.00%57,200
Sep 28, 20264,050.004,060.003,970.003,975.003,903.00-0.75%62,600
Sep 25, 20263,995.004,055.003,990.004,005.003,932.460.25%84,700
Sep 24, 20263,980.004,035.003,925.003,995.003,922.642.04%80,200
Sep 18, 20263,990.004,000.003,890.003,915.003,844.09-1.88%88,800
Sep 17, 20263,925.003,990.003,910.003,990.003,917.732.31%46,600
Sep 16, 20263,820.003,900.003,820.003,900.003,829.362.50%35,800
Sep 15, 20263,750.003,815.003,750.003,805.003,736.080.66%39,200
Sep 14, 20263,740.003,795.003,700.003,780.003,711.531.07%53,400
Sep 11, 20263,750.003,815.003,725.003,740.003,672.26-3.48%95,700
Sep 10, 20263,930.003,970.003,835.003,875.003,804.81-1.52%94,900
Sep 9, 20263,940.004,015.003,925.003,935.003,863.720.77%65,200
Sep 8, 20263,965.003,990.003,905.003,905.003,834.27-2.50%39,600
Sep 7, 20263,890.004,020.003,890.004,005.003,932.463.62%51,000
Sep 4, 20263,870.003,880.003,825.003,865.003,794.990.26%64,600
Sep 3, 20263,890.003,905.003,845.003,855.003,785.170.26%60,000
Sep 2, 20263,950.003,975.003,800.003,845.003,775.35-4.35%104,100
Sep 1, 20263,935.004,060.003,935.004,020.003,947.182.16%74,600
Aug 31, 20263,890.003,955.003,860.003,935.003,863.720.77%58,800
Aug 28, 20263,905.003,935.003,860.003,905.003,834.27-0.38%91,600
Aug 27, 20263,920.003,955.003,890.003,920.003,849.00-60,400
Aug 26, 20263,865.003,920.003,840.003,920.003,849.001.42%78,000
Aug 25, 20263,870.003,915.003,820.003,865.003,794.99-1.02%70,000
Aug 24, 20263,800.003,925.003,785.003,905.003,834.271.83%58,600