Asahi Yukizai Corporation (TYO:4216)
Japan · Delayed Price · Currency is JPY 5,780.00
-130.00 (-2.20%)
At close: Mar 27, 2026
Asahi Yukizai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,810.00 | 5,840.00 | 5,700.00 | 5,780.00 | 5,780.00 | -2.20% | 121,200 |
| Mar 26, 2026 | 5,710.00 | 5,910.00 | 5,710.00 | 5,910.00 | 5,910.00 | 3.50% | 88,700 |
| Mar 25, 2026 | 5,690.00 | 5,760.00 | 5,650.00 | 5,710.00 | 5,710.00 | 3.44% | 59,700 |
| Mar 24, 2026 | 5,530.00 | 5,630.00 | 5,440.00 | 5,520.00 | 5,520.00 | 4.35% | 86,300 |
| Mar 23, 2026 | 5,660.00 | 5,700.00 | 5,290.00 | 5,290.00 | 5,290.00 | -8.79% | 118,400 |
| Mar 19, 2026 | 5,840.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | -2.36% | 67,000 |
| Mar 18, 2026 | 5,880.00 | 5,950.00 | 5,870.00 | 5,940.00 | 5,940.00 | 2.06% | 23,500 |
| Mar 17, 2026 | 5,800.00 | 5,960.00 | 5,800.00 | 5,820.00 | 5,820.00 | 1.75% | 55,600 |
| Mar 16, 2026 | 5,770.00 | 5,810.00 | 5,680.00 | 5,720.00 | 5,720.00 | -1.04% | 96,100 |
| Mar 13, 2026 | 5,760.00 | 5,890.00 | 5,760.00 | 5,780.00 | 5,780.00 | -1.03% | 102,400 |
| Mar 12, 2026 | 5,880.00 | 5,900.00 | 5,810.00 | 5,840.00 | 5,840.00 | -1.85% | 83,600 |
| Mar 11, 2026 | 5,950.00 | 6,070.00 | 5,910.00 | 5,950.00 | 5,950.00 | 0.17% | 82,000 |
| Mar 10, 2026 | 5,860.00 | 6,080.00 | 5,840.00 | 5,940.00 | 5,940.00 | 3.13% | 92,500 |
| Mar 9, 2026 | 5,760.00 | 5,820.00 | 5,650.00 | 5,760.00 | 5,760.00 | -4.32% | 134,400 |
| Mar 6, 2026 | 6,080.00 | 6,200.00 | 5,940.00 | 6,020.00 | 6,020.00 | -0.99% | 95,000 |
| Mar 5, 2026 | 6,010.00 | 6,230.00 | 5,900.00 | 6,080.00 | 6,080.00 | 2.53% | 143,100 |
| Mar 4, 2026 | 5,920.00 | 6,070.00 | 5,830.00 | 5,930.00 | 5,930.00 | -4.35% | 282,200 |
| Mar 3, 2026 | 7,080.00 | 7,080.00 | 6,060.00 | 6,200.00 | 6,200.00 | 1.97% | 847,400 |
| Mar 2, 2026 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 19.69% | 24,700 |
| Feb 27, 2026 | 5,120.00 | 5,120.00 | 5,020.00 | 5,080.00 | 5,080.00 | 0.20% | 48,300 |
| Feb 26, 2026 | 5,170.00 | 5,210.00 | 5,040.00 | 5,070.00 | 5,070.00 | -0.98% | 44,800 |
| Feb 25, 2026 | 5,100.00 | 5,160.00 | 5,090.00 | 5,120.00 | 5,120.00 | - | 31,600 |
| Feb 24, 2026 | 5,000.00 | 5,120.00 | 5,000.00 | 5,120.00 | 5,120.00 | 2.50% | 34,000 |
| Feb 20, 2026 | 4,970.00 | 5,020.00 | 4,945.00 | 4,995.00 | 4,995.00 | -0.30% | 29,200 |
| Feb 19, 2026 | 4,950.00 | 5,030.00 | 4,925.00 | 5,010.00 | 5,010.00 | 1.62% | 29,600 |
| Feb 18, 2026 | 4,890.00 | 4,950.00 | 4,885.00 | 4,930.00 | 4,930.00 | 2.28% | 26,800 |
| Feb 17, 2026 | 4,910.00 | 4,940.00 | 4,780.00 | 4,820.00 | 4,820.00 | -2.03% | 48,800 |
| Feb 16, 2026 | 4,900.00 | 4,995.00 | 4,860.00 | 4,920.00 | 4,920.00 | -0.51% | 58,300 |
| Feb 13, 2026 | 5,000.00 | 5,080.00 | 4,910.00 | 4,945.00 | 4,945.00 | -2.27% | 43,600 |
| Feb 12, 2026 | 5,010.00 | 5,090.00 | 4,995.00 | 5,060.00 | 5,060.00 | 1.81% | 40,700 |
| Feb 10, 2026 | 4,925.00 | 5,010.00 | 4,910.00 | 4,970.00 | 4,970.00 | 0.91% | 32,200 |
| Feb 9, 2026 | 4,970.00 | 5,040.00 | 4,925.00 | 4,925.00 | 4,925.00 | 0.51% | 39,100 |
| Feb 6, 2026 | 4,795.00 | 4,965.00 | 4,760.00 | 4,900.00 | 4,900.00 | 1.45% | 49,000 |
| Feb 5, 2026 | 4,810.00 | 4,955.00 | 4,810.00 | 4,830.00 | 4,830.00 | - | 59,200 |
| Feb 4, 2026 | 4,950.00 | 5,000.00 | 4,755.00 | 4,830.00 | 4,830.00 | -2.72% | 106,800 |
| Feb 3, 2026 | 5,070.00 | 5,070.00 | 4,955.00 | 4,965.00 | 4,965.00 | -0.60% | 61,600 |
| Feb 2, 2026 | 5,130.00 | 5,230.00 | 4,995.00 | 4,995.00 | 4,995.00 | -7.50% | 145,000 |
| Jan 30, 2026 | 5,320.00 | 5,410.00 | 5,250.00 | 5,400.00 | 5,400.00 | 1.50% | 69,400 |
| Jan 29, 2026 | 5,220.00 | 5,360.00 | 5,200.00 | 5,320.00 | 5,320.00 | 1.33% | 34,100 |
| Jan 28, 2026 | 5,290.00 | 5,310.00 | 5,210.00 | 5,250.00 | 5,250.00 | -2.05% | 43,100 |
| Jan 27, 2026 | 5,480.00 | 5,510.00 | 5,260.00 | 5,360.00 | 5,360.00 | -3.60% | 115,000 |
| Jan 26, 2026 | 5,590.00 | 5,630.00 | 5,500.00 | 5,560.00 | 5,560.00 | -1.59% | 49,200 |
| Jan 23, 2026 | 5,630.00 | 5,690.00 | 5,610.00 | 5,650.00 | 5,650.00 | 0.36% | 29,300 |
| Jan 22, 2026 | 5,540.00 | 5,630.00 | 5,500.00 | 5,630.00 | 5,630.00 | 1.99% | 28,900 |
| Jan 21, 2026 | 5,450.00 | 5,530.00 | 5,440.00 | 5,520.00 | 5,520.00 | 0.55% | 36,800 |
| Jan 20, 2026 | 5,540.00 | 5,560.00 | 5,490.00 | 5,490.00 | 5,490.00 | -0.90% | 23,000 |
| Jan 19, 2026 | 5,600.00 | 5,600.00 | 5,520.00 | 5,540.00 | 5,540.00 | -1.25% | 30,400 |
| Jan 16, 2026 | 5,530.00 | 5,630.00 | 5,500.00 | 5,610.00 | 5,610.00 | 1.63% | 45,900 |
| Jan 15, 2026 | 5,400.00 | 5,540.00 | 5,390.00 | 5,520.00 | 5,520.00 | 2.22% | 50,500 |
| Jan 14, 2026 | 5,320.00 | 5,400.00 | 5,320.00 | 5,400.00 | 5,400.00 | 1.50% | 38,800 |