Asahi Printing Co.,Ltd. (TYO:3951)
Japan · Delayed Price · Currency is JPY 902.00
+1.00 (0.11%)
Aug 27, 2026, 9:18 AM JST
Asahi Printing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 905.00 | 905.00 | 900.00 | 902.00 | 902.00 | 0.11% | 16,200 |
| Aug 25, 2026 | 903.00 | 903.00 | 900.00 | 901.00 | 901.00 | -0.22% | 15,800 |
| Aug 24, 2026 | 903.00 | 903.00 | 900.00 | 903.00 | 903.00 | 0.44% | 8,100 |
| Aug 21, 2026 | 900.00 | 902.00 | 898.00 | 899.00 | 899.00 | -0.22% | 17,300 |
| Aug 20, 2026 | 890.00 | 901.00 | 890.00 | 901.00 | 901.00 | 1.24% | 14,800 |
| Aug 19, 2026 | 902.00 | 902.00 | 890.00 | 890.00 | 890.00 | -1.66% | 14,700 |
| Aug 18, 2026 | 895.00 | 905.00 | 893.00 | 905.00 | 905.00 | 1.34% | 36,800 |
| Aug 17, 2026 | 904.00 | 904.00 | 893.00 | 893.00 | 893.00 | -1.22% | 30,000 |
| Aug 14, 2026 | 899.00 | 904.00 | 896.00 | 904.00 | 904.00 | 0.56% | 29,000 |
| Aug 13, 2026 | 889.00 | 899.00 | 889.00 | 899.00 | 899.00 | 1.12% | 34,100 |
| Aug 12, 2026 | 889.00 | 892.00 | 888.00 | 889.00 | 889.00 | - | 22,900 |
| Aug 10, 2026 | 882.00 | 890.00 | 882.00 | 889.00 | 889.00 | 0.11% | 30,500 |
| Aug 7, 2026 | 873.00 | 888.00 | 871.00 | 888.00 | 888.00 | 1.60% | 35,100 |
| Aug 6, 2026 | 873.00 | 877.00 | 872.00 | 874.00 | 874.00 | 0.11% | 11,200 |
| Aug 5, 2026 | 877.00 | 877.00 | 873.00 | 873.00 | 873.00 | -0.46% | 9,200 |
| Aug 4, 2026 | 878.00 | 879.00 | 876.00 | 877.00 | 877.00 | -0.11% | 8,500 |
| Aug 3, 2026 | 881.00 | 882.00 | 873.00 | 878.00 | 878.00 | -0.68% | 14,500 |
| Jul 31, 2026 | 889.00 | 889.00 | 883.00 | 884.00 | 884.00 | 0.11% | 14,400 |
| Jul 30, 2026 | 885.00 | 886.00 | 883.00 | 883.00 | 883.00 | -0.11% | 7,200 |
| Jul 29, 2026 | 886.00 | 886.00 | 882.00 | 884.00 | 884.00 | -0.11% | 11,100 |
| Jul 28, 2026 | 893.00 | 893.00 | 883.00 | 885.00 | 885.00 | -1.01% | 21,200 |
| Jul 27, 2026 | 890.00 | 894.00 | 889.00 | 894.00 | 894.00 | 1.02% | 17,200 |
| Jul 24, 2026 | 891.00 | 891.00 | 885.00 | 885.00 | 885.00 | -0.67% | 11,100 |
| Jul 23, 2026 | 888.00 | 891.00 | 882.00 | 891.00 | 891.00 | 0.34% | 12,100 |
| Jul 22, 2026 | 888.00 | 892.00 | 883.00 | 888.00 | 888.00 | 1.60% | 47,400 |
| Jul 21, 2026 | 867.00 | 876.00 | 867.00 | 874.00 | 874.00 | 0.81% | 12,100 |
| Jul 17, 2026 | 875.00 | 879.00 | 867.00 | 867.00 | 867.00 | -0.91% | 24,500 |
| Jul 16, 2026 | 876.00 | 883.00 | 875.00 | 875.00 | 875.00 | -0.57% | 5,700 |
| Jul 15, 2026 | 889.00 | 889.00 | 877.00 | 880.00 | 880.00 | -0.68% | 61,600 |
| Jul 14, 2026 | 884.00 | 887.00 | 882.00 | 886.00 | 886.00 | 0.11% | 22,100 |
| Jul 13, 2026 | 888.00 | 889.00 | 884.00 | 885.00 | 885.00 | 0.23% | 9,000 |
| Jul 10, 2026 | 888.00 | 888.00 | 881.00 | 883.00 | 883.00 | 0.34% | 22,700 |
| Jul 9, 2026 | 887.00 | 887.00 | 878.00 | 880.00 | 880.00 | - | 6,700 |
| Jul 8, 2026 | 881.00 | 885.00 | 880.00 | 880.00 | 880.00 | -0.11% | 7,400 |
| Jul 7, 2026 | 885.00 | 888.00 | 881.00 | 881.00 | 881.00 | 0.11% | 12,600 |
| Jul 6, 2026 | 878.00 | 883.00 | 876.00 | 880.00 | 880.00 | 0.80% | 20,100 |
| Jul 3, 2026 | 871.00 | 877.00 | 870.00 | 873.00 | 873.00 | - | 23,200 |
| Jul 2, 2026 | 869.00 | 874.00 | 867.00 | 873.00 | 873.00 | 0.58% | 19,200 |
| Jul 1, 2026 | 869.00 | 869.00 | 859.00 | 868.00 | 868.00 | 0.12% | 12,500 |
| Jun 30, 2026 | 869.00 | 870.00 | 860.00 | 867.00 | 867.00 | 0.93% | 18,800 |
| Jun 29, 2026 | 860.00 | 867.00 | 856.00 | 859.00 | 859.00 | 0.23% | 15,000 |
| Jun 26, 2026 | 853.00 | 861.00 | 853.00 | 857.00 | 857.00 | 0.47% | 11,300 |
| Jun 25, 2026 | 848.00 | 860.00 | 844.00 | 853.00 | 853.00 | 1.43% | 22,900 |
| Jun 24, 2026 | 860.00 | 864.00 | 835.00 | 841.00 | 841.00 | -1.98% | 34,100 |
| Jun 23, 2026 | 858.00 | 862.00 | 855.00 | 858.00 | 858.00 | 0.35% | 14,400 |
| 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 |