Asahi Printing Co.,Ltd. (TYO:3951)
Japan · Delayed Price · Currency is JPY 878.00
+1.00 (0.11%)
Oct 29, 2026, 3:30 PM JST
Asahi Printing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 877.00 | 879.00 | 877.00 | 878.00 | 878.00 | 0.11% | 2,900 |
| Oct 28, 2026 | 879.00 | 882.00 | 875.00 | 877.00 | 877.00 | -1.02% | 29,500 |
| Oct 27, 2026 | 891.00 | 891.00 | 885.00 | 886.00 | 886.00 | -0.56% | 4,900 |
| Oct 26, 2026 | 885.00 | 894.00 | 885.00 | 891.00 | 891.00 | 0.91% | 11,600 |
| Oct 23, 2026 | 893.00 | 894.00 | 882.00 | 883.00 | 883.00 | -1.23% | 18,400 |
| Oct 22, 2026 | 887.00 | 894.00 | 882.00 | 894.00 | 894.00 | 0.45% | 11,600 |
| Oct 21, 2026 | 891.00 | 891.00 | 881.00 | 890.00 | 890.00 | 0.34% | 20,700 |
| Oct 20, 2026 | 892.00 | 892.00 | 886.00 | 887.00 | 887.00 | -0.56% | 16,900 |
| Oct 19, 2026 | 897.00 | 897.00 | 890.00 | 892.00 | 892.00 | -0.56% | 12,200 |
| Oct 16, 2026 | 890.00 | 897.00 | 886.00 | 897.00 | 897.00 | 0.79% | 5,400 |
| Oct 15, 2026 | 892.00 | 892.00 | 883.00 | 890.00 | 890.00 | -0.89% | 31,100 |
| Oct 14, 2026 | 895.00 | 898.00 | 890.00 | 898.00 | 898.00 | 0.90% | 11,600 |
| Oct 13, 2026 | 886.00 | 890.00 | 884.00 | 890.00 | 890.00 | 0.79% | 14,900 |
| Oct 9, 2026 | 883.00 | 884.00 | 879.00 | 883.00 | 883.00 | 0.11% | 8,300 |
| 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% | 9,100 |
| 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 |