Asahi Printing Co.,Ltd. (TYO:3951)
Japan · Delayed Price · Currency is JPY 858.00
+3.00 (0.35%)
Jun 23, 2026, 3:30 PM JST
Asahi Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 858.00 | 862.00 | 855.00 | 861.00 | - | 0.70% | 12,600 |
| Jun 22, 2026 | 854.00 | 856.00 | 848.00 | 855.00 | 855.00 | 1.06% | 21,200 |
| Jun 19, 2026 | 855.00 | 855.00 | 843.00 | 846.00 | 846.00 | -0.59% | 17,600 |
| Jun 18, 2026 | 850.00 | 853.00 | 848.00 | 851.00 | 851.00 | -0.23% | 5,800 |
| Jun 17, 2026 | 840.00 | 854.00 | 839.00 | 853.00 | 853.00 | 1.43% | 20,200 |
| Jun 16, 2026 | 847.00 | 847.00 | 841.00 | 841.00 | 841.00 | -0.83% | 9,800 |
| Jun 15, 2026 | 844.00 | 851.00 | 840.00 | 848.00 | 848.00 | 0.95% | 34,900 |
| Jun 12, 2026 | 844.00 | 844.00 | 839.00 | 840.00 | 840.00 | 0.36% | 6,800 |
| Jun 11, 2026 | 843.00 | 843.00 | 837.00 | 837.00 | 837.00 | -0.95% | 7,800 |
| Jun 10, 2026 | 845.00 | 847.00 | 842.00 | 845.00 | 845.00 | 0.12% | 6,500 |
| Jun 9, 2026 | 843.00 | 845.00 | 841.00 | 844.00 | 844.00 | 0.72% | 8,400 |
| Jun 8, 2026 | 844.00 | 847.00 | 838.00 | 838.00 | 838.00 | -1.18% | 8,400 |
| Jun 5, 2026 | 844.00 | 851.00 | 841.00 | 848.00 | 848.00 | 0.83% | 9,800 |
| Jun 4, 2026 | 842.00 | 843.00 | 838.00 | 841.00 | 841.00 | -0.36% | 13,700 |
| Jun 3, 2026 | 837.00 | 845.00 | 837.00 | 844.00 | 844.00 | 1.08% | 11,300 |
| 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 |