Asahi Printing Co.,Ltd. (TYO:3951)
Japan · Delayed Price · Currency is JPY 882.00
-5.00 (-0.56%)
Oct 8, 2026, 3:30 PM JST
Asahi Printing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 887.00 | 888.00 | 880.00 | 882.00 | 882.00 | -0.56% | 17,600 |
| Oct 7, 2026 | 894.00 | 895.00 | 886.00 | 887.00 | 887.00 | -0.78% | 17,000 |
| Oct 6, 2026 | 886.00 | 894.00 | 886.00 | 894.00 | 894.00 | 0.22% | 9,000 |
| Oct 5, 2026 | 893.00 | 893.00 | 886.00 | 892.00 | 892.00 | 0.79% | 18,200 |
| Oct 2, 2026 | 894.00 | 894.00 | 883.00 | 885.00 | 885.00 | -0.67% | 18,700 |
| Oct 1, 2026 | 890.00 | 894.00 | 890.00 | 891.00 | 891.00 | 0.11% | 8,000 |
| Sep 30, 2026 | 890.00 | 894.00 | 887.00 | 890.00 | 890.00 | 0.11% | 7,300 |
| Sep 29, 2026 | 890.00 | 904.00 | 885.00 | 889.00 | 889.00 | 0.34% | 17,600 |
| Sep 28, 2026 | 908.00 | 917.00 | 904.00 | 904.00 | 886.00 | -0.77% | 27,400 |
| Sep 25, 2026 | 913.00 | 915.00 | 908.00 | 911.00 | 892.86 | 0.22% | 17,900 |
| Sep 24, 2026 | 913.00 | 915.00 | 908.00 | 909.00 | 890.90 | - | 9,400 |
| Sep 18, 2026 | 911.00 | 913.00 | 909.00 | 909.00 | 890.90 | -0.22% | 6,200 |
| Sep 17, 2026 | 907.00 | 913.00 | 907.00 | 911.00 | 892.86 | 0.44% | 10,000 |
| Sep 16, 2026 | 906.00 | 913.00 | 906.00 | 907.00 | 888.94 | 0.11% | 13,000 |
| Sep 15, 2026 | 913.00 | 913.00 | 905.00 | 906.00 | 887.96 | -0.77% | 19,100 |
| Sep 14, 2026 | 907.00 | 914.00 | 905.00 | 913.00 | 894.82 | 1.00% | 13,700 |
| Sep 11, 2026 | 905.00 | 909.00 | 903.00 | 904.00 | 886.00 | -0.55% | 17,700 |
| Sep 10, 2026 | 910.00 | 910.00 | 904.00 | 909.00 | 890.90 | 0.11% | 10,900 |
| Sep 9, 2026 | 907.00 | 912.00 | 907.00 | 908.00 | 889.92 | 0.11% | 6,100 |
| Sep 8, 2026 | 911.00 | 911.00 | 906.00 | 907.00 | 888.94 | -0.87% | 11,700 |
| Sep 7, 2026 | 920.00 | 921.00 | 911.00 | 915.00 | 896.78 | -0.22% | 20,300 |
| Sep 4, 2026 | 907.00 | 917.00 | 901.00 | 917.00 | 898.74 | 1.21% | 32,400 |
| Sep 3, 2026 | 909.00 | 916.00 | 906.00 | 906.00 | 887.96 | 0.22% | 66,700 |
| Sep 2, 2026 | 904.00 | 904.00 | 898.00 | 904.00 | 886.00 | - | 19,300 |
| Sep 1, 2026 | 906.00 | 906.00 | 904.00 | 904.00 | 886.00 | -0.22% | 7,200 |
| Aug 31, 2026 | 900.00 | 906.00 | 899.00 | 906.00 | 887.96 | 0.67% | 19,200 |
| Aug 28, 2026 | 903.00 | 903.00 | 896.00 | 900.00 | 882.08 | -0.33% | 19,200 |
| Aug 27, 2026 | 903.00 | 903.00 | 901.00 | 903.00 | 885.02 | 0.11% | 6,800 |
| Aug 26, 2026 | 905.00 | 905.00 | 900.00 | 902.00 | 884.04 | 0.11% | 16,200 |
| Aug 25, 2026 | 903.00 | 903.00 | 900.00 | 901.00 | 883.06 | -0.22% | 15,800 |
| Aug 24, 2026 | 903.00 | 903.00 | 900.00 | 903.00 | 885.02 | 0.44% | 8,100 |
| Aug 21, 2026 | 900.00 | 902.00 | 898.00 | 899.00 | 881.10 | -0.22% | 17,300 |
| Aug 20, 2026 | 890.00 | 901.00 | 890.00 | 901.00 | 883.06 | 1.24% | 14,800 |
| Aug 19, 2026 | 902.00 | 902.00 | 890.00 | 890.00 | 872.28 | -1.66% | 14,700 |
| Aug 18, 2026 | 895.00 | 905.00 | 893.00 | 905.00 | 886.98 | 1.34% | 36,800 |
| Aug 17, 2026 | 904.00 | 904.00 | 893.00 | 893.00 | 875.22 | -1.22% | 30,000 |
| Aug 14, 2026 | 899.00 | 904.00 | 896.00 | 904.00 | 886.00 | 0.56% | 29,000 |
| Aug 13, 2026 | 889.00 | 899.00 | 889.00 | 899.00 | 881.10 | 1.12% | 34,100 |
| Aug 12, 2026 | 889.00 | 892.00 | 888.00 | 889.00 | 871.30 | - | 22,900 |
| Aug 10, 2026 | 882.00 | 890.00 | 882.00 | 889.00 | 871.30 | 0.11% | 30,500 |
| Aug 7, 2026 | 873.00 | 888.00 | 871.00 | 888.00 | 870.32 | 1.60% | 35,100 |
| Aug 6, 2026 | 873.00 | 877.00 | 872.00 | 874.00 | 856.60 | 0.11% | 11,200 |
| Aug 5, 2026 | 877.00 | 877.00 | 873.00 | 873.00 | 855.62 | -0.46% | 9,200 |
| Aug 4, 2026 | 878.00 | 879.00 | 876.00 | 877.00 | 859.54 | -0.11% | 8,500 |
| Aug 3, 2026 | 881.00 | 882.00 | 873.00 | 878.00 | 860.52 | -0.68% | 14,500 |
| Jul 31, 2026 | 889.00 | 889.00 | 883.00 | 884.00 | 866.40 | 0.11% | 14,400 |
| Jul 30, 2026 | 885.00 | 886.00 | 883.00 | 883.00 | 865.42 | -0.11% | 7,200 |
| Jul 29, 2026 | 886.00 | 886.00 | 882.00 | 884.00 | 866.40 | -0.11% | 11,100 |
| Jul 28, 2026 | 893.00 | 893.00 | 883.00 | 885.00 | 867.38 | -1.01% | 21,200 |
| Jul 27, 2026 | 890.00 | 894.00 | 889.00 | 894.00 | 876.20 | 1.02% | 17,200 |