Asahi Printing Co.,Ltd. (TYO:3951)
Japan · Delayed Price · Currency is JPY 884.00
-7.00 (-0.79%)
Mar 9, 2026, 2:56 PM JST
Asahi Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 886.00 | 891.00 | 886.00 | 891.00 | 891.00 | - | 8,500 |
| Mar 5, 2026 | 904.00 | 904.00 | 890.00 | 891.00 | 891.00 | -0.11% | 14,500 |
| Mar 4, 2026 | 892.00 | 893.00 | 876.00 | 892.00 | 892.00 | -0.56% | 37,500 |
| Mar 3, 2026 | 901.00 | 903.00 | 895.00 | 897.00 | 897.00 | -0.33% | 13,600 |
| Mar 2, 2026 | 907.00 | 909.00 | 900.00 | 900.00 | 900.00 | -0.88% | 16,200 |
| Feb 27, 2026 | 899.00 | 914.00 | 898.00 | 908.00 | 908.00 | 0.89% | 24,100 |
| Feb 26, 2026 | 900.00 | 906.00 | 899.00 | 900.00 | 900.00 | 0.22% | 25,800 |
| Feb 25, 2026 | 901.00 | 902.00 | 896.00 | 898.00 | 898.00 | 0.11% | 22,100 |
| Feb 24, 2026 | 890.00 | 898.00 | 890.00 | 897.00 | 897.00 | 0.79% | 22,100 |
| Feb 20, 2026 | 893.00 | 893.00 | 888.00 | 890.00 | 890.00 | -0.11% | 11,500 |
| Feb 19, 2026 | 890.00 | 893.00 | 888.00 | 891.00 | 891.00 | 0.11% | 20,600 |
| Feb 18, 2026 | 889.00 | 893.00 | 889.00 | 890.00 | 890.00 | 0.11% | 11,100 |
| Feb 17, 2026 | 890.00 | 894.00 | 888.00 | 889.00 | 889.00 | -0.11% | 17,800 |
| Feb 16, 2026 | 894.00 | 894.00 | 890.00 | 890.00 | 890.00 | -0.22% | 33,600 |
| Feb 13, 2026 | 902.00 | 902.00 | 892.00 | 892.00 | 892.00 | -1.00% | 22,700 |
| Feb 12, 2026 | 900.00 | 905.00 | 898.00 | 901.00 | 901.00 | 0.45% | 15,700 |
| Feb 10, 2026 | 896.00 | 899.00 | 893.00 | 897.00 | 897.00 | -0.22% | 32,600 |
| Feb 9, 2026 | 908.00 | 910.00 | 895.00 | 899.00 | 899.00 | -0.33% | 36,900 |
| Feb 6, 2026 | 905.00 | 906.00 | 902.00 | 902.00 | 902.00 | -0.33% | 7,300 |
| Feb 5, 2026 | 910.00 | 910.00 | 903.00 | 905.00 | 905.00 | -0.11% | 15,200 |
| Feb 4, 2026 | 900.00 | 906.00 | 900.00 | 906.00 | 906.00 | 1.00% | 11,800 |
| Feb 3, 2026 | 899.00 | 899.00 | 895.00 | 897.00 | 897.00 | 0.34% | 8,400 |
| Feb 2, 2026 | 895.00 | 900.00 | 894.00 | 894.00 | 894.00 | - | 15,600 |
| Jan 30, 2026 | 894.00 | 900.00 | 891.00 | 894.00 | 894.00 | -0.22% | 14,200 |
| Jan 29, 2026 | 898.00 | 900.00 | 890.00 | 896.00 | 896.00 | -0.22% | 18,300 |
| Jan 28, 2026 | 899.00 | 899.00 | 890.00 | 898.00 | 898.00 | -0.11% | 15,000 |
| Jan 27, 2026 | 896.00 | 900.00 | 893.00 | 899.00 | 899.00 | 0.45% | 15,900 |
| Jan 26, 2026 | 904.00 | 904.00 | 895.00 | 895.00 | 895.00 | -1.10% | 25,600 |
| Jan 23, 2026 | 906.00 | 907.00 | 902.00 | 905.00 | 905.00 | -0.11% | 17,300 |
| Jan 22, 2026 | 900.00 | 907.00 | 900.00 | 906.00 | 906.00 | 0.67% | 17,100 |
| Jan 21, 2026 | 901.00 | 901.00 | 893.00 | 900.00 | 900.00 | -0.55% | 22,800 |
| Jan 20, 2026 | 906.00 | 911.00 | 900.00 | 905.00 | 905.00 | -0.33% | 21,700 |
| Jan 19, 2026 | 918.00 | 918.00 | 904.00 | 908.00 | 908.00 | -1.09% | 23,600 |
| Jan 16, 2026 | 916.00 | 918.00 | 908.00 | 918.00 | 918.00 | 0.11% | 32,500 |
| Jan 15, 2026 | 924.00 | 924.00 | 906.00 | 917.00 | 917.00 | -0.97% | 93,100 |
| Jan 14, 2026 | 911.00 | 930.00 | 911.00 | 926.00 | 926.00 | 2.32% | 70,300 |
| Jan 13, 2026 | 903.00 | 908.00 | 901.00 | 905.00 | 905.00 | 0.22% | 34,200 |
| Jan 9, 2026 | 894.00 | 907.00 | 894.00 | 903.00 | 903.00 | 1.01% | 39,700 |
| Jan 8, 2026 | 889.00 | 899.00 | 889.00 | 894.00 | 894.00 | 0.56% | 58,700 |
| Jan 7, 2026 | 887.00 | 892.00 | 884.00 | 889.00 | 889.00 | 0.23% | 49,600 |
| Jan 6, 2026 | 883.00 | 888.00 | 882.00 | 887.00 | 887.00 | 0.45% | 31,700 |
| Jan 5, 2026 | 876.00 | 883.00 | 873.00 | 883.00 | 883.00 | 0.91% | 42,700 |
| Dec 30, 2025 | 876.00 | 876.00 | 869.00 | 875.00 | 875.00 | 0.11% | 27,700 |
| Dec 29, 2025 | 874.00 | 875.00 | 866.00 | 874.00 | 874.00 | -0.11% | 48,900 |
| Dec 26, 2025 | 870.00 | 875.00 | 868.00 | 875.00 | 875.00 | 1.04% | 33,400 |
| Dec 25, 2025 | 870.00 | 870.00 | 864.00 | 866.00 | 866.00 | -0.12% | 42,700 |
| Dec 24, 2025 | 869.00 | 870.00 | 863.00 | 867.00 | 867.00 | 0.23% | 42,700 |
| Dec 23, 2025 | 865.00 | 867.00 | 862.00 | 865.00 | 865.00 | 0.12% | 35,800 |
| Dec 22, 2025 | 864.00 | 867.00 | 862.00 | 864.00 | 864.00 | 0.12% | 38,400 |
| Dec 19, 2025 | 862.00 | 865.00 | 860.00 | 863.00 | 863.00 | 0.12% | 18,700 |