Asahi Printing Co.,Ltd. (TYO:3951)
Japan · Delayed Price · Currency is JPY 835.00
-11.00 (-1.30%)
Jun 2, 2026, 3:30 PM JST
Asahi Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 846.00 | 848.00 | 832.00 | 835.00 | 835.00 | -1.30% | 69,900 |
| Jun 1, 2026 | 851.00 | 853.00 | 846.00 | 846.00 | 846.00 | -0.70% | 45,600 |
| May 29, 2026 | 854.00 | 856.00 | 850.00 | 852.00 | 852.00 | -0.23% | 25,000 |
| May 28, 2026 | 855.00 | 856.00 | 851.00 | 854.00 | 854.00 | - | 9,900 |
| May 27, 2026 | 855.00 | 856.00 | 853.00 | 854.00 | 854.00 | -0.12% | 13,400 |
| May 26, 2026 | 855.00 | 858.00 | 855.00 | 855.00 | 855.00 | - | 13,000 |
| May 25, 2026 | 858.00 | 858.00 | 855.00 | 855.00 | 855.00 | 0.23% | 8,700 |
| May 22, 2026 | 853.00 | 855.00 | 853.00 | 853.00 | 853.00 | -0.35% | 11,900 |
| May 21, 2026 | 855.00 | 860.00 | 853.00 | 856.00 | 856.00 | - | 12,000 |
| May 20, 2026 | 857.00 | 857.00 | 853.00 | 856.00 | 856.00 | 0.12% | 11,600 |
| May 19, 2026 | 855.00 | 857.00 | 854.00 | 855.00 | 855.00 | 0.35% | 5,300 |
| May 18, 2026 | 856.00 | 857.00 | 852.00 | 852.00 | 852.00 | -0.47% | 19,600 |
| May 15, 2026 | 860.00 | 863.00 | 856.00 | 856.00 | 856.00 | -0.93% | 35,000 |
| May 14, 2026 | 868.00 | 868.00 | 862.00 | 864.00 | 864.00 | -0.12% | 13,400 |
| May 13, 2026 | 866.00 | 867.00 | 862.00 | 865.00 | 865.00 | - | 9,800 |
| May 12, 2026 | 860.00 | 868.00 | 860.00 | 865.00 | 865.00 | 0.58% | 22,200 |
| May 11, 2026 | 870.00 | 875.00 | 858.00 | 860.00 | 860.00 | -0.23% | 53,100 |
| May 8, 2026 | 863.00 | 867.00 | 862.00 | 862.00 | 862.00 | -0.12% | 6,700 |
| May 7, 2026 | 867.00 | 867.00 | 860.00 | 863.00 | 863.00 | 0.58% | 18,100 |
| May 1, 2026 | 861.00 | 862.00 | 858.00 | 858.00 | 858.00 | -0.35% | 15,300 |
| Apr 30, 2026 | 863.00 | 863.00 | 860.00 | 861.00 | 861.00 | -0.58% | 11,300 |
| Apr 28, 2026 | 863.00 | 866.00 | 861.00 | 866.00 | 866.00 | 0.23% | 9,500 |
| Apr 27, 2026 | 866.00 | 870.00 | 862.00 | 864.00 | 864.00 | -0.35% | 8,400 |
| Apr 24, 2026 | 866.00 | 867.00 | 863.00 | 867.00 | 867.00 | 0.35% | 6,100 |
| Apr 23, 2026 | 866.00 | 868.00 | 862.00 | 864.00 | 864.00 | -0.12% | 18,100 |
| Apr 22, 2026 | 865.00 | 868.00 | 865.00 | 865.00 | 865.00 | -0.23% | 6,000 |
| Apr 21, 2026 | 867.00 | 869.00 | 867.00 | 867.00 | 867.00 | - | 4,500 |
| Apr 20, 2026 | 869.00 | 869.00 | 865.00 | 867.00 | 867.00 | 0.12% | 10,100 |
| Apr 17, 2026 | 869.00 | 869.00 | 866.00 | 866.00 | 866.00 | -0.35% | 8,500 |
| Apr 16, 2026 | 870.00 | 870.00 | 868.00 | 869.00 | 869.00 | 0.12% | 7,900 |
| Apr 15, 2026 | 869.00 | 869.00 | 864.00 | 868.00 | 868.00 | 0.23% | 28,200 |
| Apr 14, 2026 | 869.00 | 870.00 | 866.00 | 866.00 | 866.00 | -0.12% | 15,300 |
| Apr 13, 2026 | 871.00 | 872.00 | 866.00 | 867.00 | 867.00 | -0.46% | 14,300 |
| Apr 10, 2026 | 872.00 | 872.00 | 870.00 | 871.00 | 871.00 | - | 13,600 |
| Apr 9, 2026 | 873.00 | 873.00 | 870.00 | 871.00 | 871.00 | -0.23% | 15,600 |
| Apr 8, 2026 | 873.00 | 878.00 | 870.00 | 873.00 | 873.00 | 0.23% | 23,600 |
| Apr 7, 2026 | 877.00 | 878.00 | 870.00 | 871.00 | 871.00 | -0.57% | 24,700 |
| Apr 6, 2026 | 879.00 | 879.00 | 876.00 | 876.00 | 876.00 | -0.11% | 5,000 |
| Apr 3, 2026 | 878.00 | 880.00 | 875.00 | 877.00 | 877.00 | - | 4,000 |
| Apr 2, 2026 | 876.00 | 878.00 | 875.00 | 877.00 | 877.00 | - | 3,200 |
| Apr 1, 2026 | 875.00 | 880.00 | 875.00 | 877.00 | 877.00 | 0.34% | 6,100 |
| Mar 31, 2026 | 876.00 | 878.00 | 873.00 | 874.00 | 874.00 | -0.23% | 15,000 |
| Mar 30, 2026 | 875.00 | 882.00 | 874.00 | 876.00 | 876.00 | 0.69% | 9,800 |
| Mar 27, 2026 | 895.00 | 897.00 | 890.00 | 890.00 | 870.00 | -0.45% | 13,300 |
| Mar 26, 2026 | 891.00 | 895.00 | 890.00 | 894.00 | 873.91 | 0.45% | 12,300 |
| Mar 25, 2026 | 894.00 | 894.00 | 888.00 | 890.00 | 870.00 | 0.45% | 14,100 |
| Mar 24, 2026 | 881.00 | 886.00 | 880.00 | 886.00 | 866.09 | 0.68% | 6,700 |
| Mar 23, 2026 | 885.00 | 885.00 | 878.00 | 880.00 | 860.22 | -0.45% | 24,400 |
| Mar 19, 2026 | 888.00 | 891.00 | 884.00 | 884.00 | 864.13 | -0.90% | 10,300 |
| Mar 18, 2026 | 888.00 | 892.00 | 888.00 | 892.00 | 871.96 | 0.56% | 6,500 |