Asahi Printing Co.,Ltd. (TYO:3951)
Japan · Delayed Price · Currency is JPY 865.00
-2.00 (-0.23%)
Apr 22, 2026, 3:30 PM JST
Asahi Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 865.00 | 868.00 | 865.00 | 865.00 | - | -0.23% | 3,900 |
| 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 | -1.57% | 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 |
| Mar 17, 2026 | 888.00 | 891.00 | 885.00 | 887.00 | 867.07 | -0.22% | 6,500 |
| Mar 16, 2026 | 891.00 | 891.00 | 886.00 | 889.00 | 869.02 | - | 17,100 |
| Mar 13, 2026 | 886.00 | 891.00 | 886.00 | 889.00 | 869.02 | -0.11% | 7,700 |
| Mar 12, 2026 | 894.00 | 894.00 | 886.00 | 890.00 | 870.00 | - | 11,400 |
| Mar 11, 2026 | 891.00 | 898.00 | 890.00 | 890.00 | 870.00 | 0.23% | 5,900 |
| Mar 10, 2026 | 889.00 | 895.00 | 888.00 | 888.00 | 868.04 | 0.23% | 10,300 |
| Mar 9, 2026 | 882.00 | 888.00 | 877.00 | 886.00 | 866.09 | -0.56% | 19,300 |
| Mar 6, 2026 | 886.00 | 891.00 | 886.00 | 891.00 | 870.98 | - | 8,500 |
| Mar 5, 2026 | 904.00 | 904.00 | 890.00 | 891.00 | 870.98 | -0.11% | 14,500 |
| Mar 4, 2026 | 892.00 | 893.00 | 876.00 | 892.00 | 871.96 | -0.56% | 37,500 |
| Mar 3, 2026 | 901.00 | 903.00 | 895.00 | 897.00 | 876.84 | -0.33% | 13,600 |
| Mar 2, 2026 | 907.00 | 909.00 | 900.00 | 900.00 | 879.78 | -0.88% | 16,200 |
| Feb 27, 2026 | 899.00 | 914.00 | 898.00 | 908.00 | 887.60 | 0.89% | 24,100 |
| Feb 26, 2026 | 900.00 | 906.00 | 899.00 | 900.00 | 879.78 | 0.22% | 25,800 |
| Feb 25, 2026 | 901.00 | 902.00 | 896.00 | 898.00 | 877.82 | 0.11% | 22,100 |
| Feb 24, 2026 | 890.00 | 898.00 | 890.00 | 897.00 | 876.84 | 0.79% | 22,100 |
| Feb 20, 2026 | 893.00 | 893.00 | 888.00 | 890.00 | 870.00 | -0.11% | 11,500 |
| Feb 19, 2026 | 890.00 | 893.00 | 888.00 | 891.00 | 870.98 | 0.11% | 20,600 |
| Feb 18, 2026 | 889.00 | 893.00 | 889.00 | 890.00 | 870.00 | 0.11% | 11,100 |
| Feb 17, 2026 | 890.00 | 894.00 | 888.00 | 889.00 | 869.02 | -0.11% | 17,800 |
| Feb 16, 2026 | 894.00 | 894.00 | 890.00 | 890.00 | 870.00 | -0.22% | 33,600 |
| Feb 13, 2026 | 902.00 | 902.00 | 892.00 | 892.00 | 871.96 | -1.00% | 22,700 |
| Feb 12, 2026 | 900.00 | 905.00 | 898.00 | 901.00 | 880.75 | 0.45% | 15,700 |
| Feb 10, 2026 | 896.00 | 899.00 | 893.00 | 897.00 | 876.84 | -0.22% | 32,600 |
| Feb 9, 2026 | 908.00 | 910.00 | 895.00 | 899.00 | 878.80 | -0.33% | 36,900 |