Asahi Yukizai Corporation (TYO:4216)
Japan · Delayed Price · Currency is JPY 5,650.00
+20.00 (0.36%)
At close: Jan 23, 2026
Asahi Yukizai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,630.00 | 5,690.00 | 5,610.00 | 5,670.00 | - | 0.71% | 20,500 |
| 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 |
| Jan 13, 2026 | 5,380.00 | 5,380.00 | 5,290.00 | 5,320.00 | 5,320.00 | 1.72% | 34,500 |
| Jan 9, 2026 | 5,280.00 | 5,280.00 | 5,170.00 | 5,230.00 | 5,230.00 | 0.97% | 21,800 |
| Jan 8, 2026 | 5,320.00 | 5,360.00 | 5,180.00 | 5,180.00 | 5,180.00 | -4.25% | 42,900 |
| Jan 7, 2026 | 5,350.00 | 5,450.00 | 5,350.00 | 5,410.00 | 5,410.00 | 2.08% | 31,600 |
| Jan 6, 2026 | 5,250.00 | 5,360.00 | 5,250.00 | 5,300.00 | 5,300.00 | 1.73% | 45,100 |
| Jan 5, 2026 | 5,410.00 | 5,410.00 | 5,160.00 | 5,210.00 | 5,210.00 | -3.70% | 60,500 |
| Dec 30, 2025 | 5,400.00 | 5,460.00 | 5,380.00 | 5,410.00 | 5,410.00 | -0.55% | 35,800 |
| Dec 29, 2025 | 5,450.00 | 5,480.00 | 5,420.00 | 5,440.00 | 5,440.00 | 0.18% | 41,000 |
| Dec 26, 2025 | 5,400.00 | 5,450.00 | 5,380.00 | 5,430.00 | 5,430.00 | 1.12% | 41,100 |
| Dec 25, 2025 | 5,380.00 | 5,400.00 | 5,330.00 | 5,370.00 | 5,370.00 | 1.13% | 40,300 |
| Dec 24, 2025 | 5,390.00 | 5,420.00 | 5,300.00 | 5,310.00 | 5,310.00 | - | 42,200 |
| Dec 23, 2025 | 5,360.00 | 5,470.00 | 5,300.00 | 5,310.00 | 5,310.00 | 0.95% | 66,800 |
| Dec 22, 2025 | 5,110.00 | 5,290.00 | 5,110.00 | 5,260.00 | 5,260.00 | 3.54% | 101,600 |
| Dec 19, 2025 | 4,755.00 | 5,130.00 | 4,755.00 | 5,080.00 | 5,080.00 | 8.43% | 151,700 |
| Dec 18, 2025 | 4,685.00 | 4,720.00 | 4,645.00 | 4,685.00 | 4,685.00 | 0.32% | 21,300 |
| Dec 17, 2025 | 4,640.00 | 4,705.00 | 4,610.00 | 4,670.00 | 4,670.00 | -0.43% | 35,000 |
| Dec 16, 2025 | 4,760.00 | 4,780.00 | 4,670.00 | 4,690.00 | 4,690.00 | -1.68% | 23,000 |
| Dec 15, 2025 | 4,735.00 | 4,800.00 | 4,705.00 | 4,770.00 | 4,770.00 | -0.10% | 22,100 |
| Dec 12, 2025 | 4,710.00 | 4,775.00 | 4,680.00 | 4,775.00 | 4,775.00 | 3.35% | 43,800 |
| Dec 11, 2025 | 4,640.00 | 4,690.00 | 4,585.00 | 4,620.00 | 4,620.00 | -0.11% | 22,900 |
| Dec 10, 2025 | 4,655.00 | 4,735.00 | 4,610.00 | 4,625.00 | 4,625.00 | -0.54% | 38,600 |
| Dec 9, 2025 | 4,610.00 | 4,665.00 | 4,580.00 | 4,650.00 | 4,650.00 | 0.98% | 19,100 |
| Dec 8, 2025 | 4,510.00 | 4,605.00 | 4,510.00 | 4,605.00 | 4,605.00 | 2.11% | 13,300 |
| Dec 5, 2025 | 4,535.00 | 4,540.00 | 4,490.00 | 4,510.00 | 4,510.00 | -1.42% | 15,700 |
| Dec 4, 2025 | 4,500.00 | 4,575.00 | 4,500.00 | 4,575.00 | 4,575.00 | 1.67% | 22,700 |
| Dec 3, 2025 | 4,605.00 | 4,650.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.49% | 32,500 |
| Dec 2, 2025 | 4,630.00 | 4,630.00 | 4,570.00 | 4,615.00 | 4,615.00 | -0.22% | 21,800 |
| Dec 1, 2025 | 4,655.00 | 4,675.00 | 4,605.00 | 4,625.00 | 4,625.00 | -0.64% | 28,600 |
| Nov 28, 2025 | 4,660.00 | 4,665.00 | 4,615.00 | 4,655.00 | 4,655.00 | -0.11% | 24,100 |
| Nov 27, 2025 | 4,640.00 | 4,680.00 | 4,640.00 | 4,660.00 | 4,660.00 | 0.87% | 37,800 |
| Nov 26, 2025 | 4,600.00 | 4,640.00 | 4,585.00 | 4,620.00 | 4,620.00 | 1.32% | 50,100 |
| Nov 25, 2025 | 4,490.00 | 4,590.00 | 4,490.00 | 4,560.00 | 4,560.00 | 1.67% | 38,100 |
| Nov 21, 2025 | 4,390.00 | 4,485.00 | 4,390.00 | 4,485.00 | 4,485.00 | 1.93% | 39,100 |
| Nov 20, 2025 | 4,380.00 | 4,470.00 | 4,380.00 | 4,400.00 | 4,400.00 | 0.46% | 33,700 |
| Nov 19, 2025 | 4,365.00 | 4,420.00 | 4,325.00 | 4,380.00 | 4,380.00 | 0.34% | 37,400 |
| Nov 18, 2025 | 4,410.00 | 4,445.00 | 4,355.00 | 4,365.00 | 4,365.00 | -2.02% | 34,500 |
| Nov 17, 2025 | 4,540.00 | 4,565.00 | 4,430.00 | 4,455.00 | 4,455.00 | -1.22% | 23,800 |
| Nov 14, 2025 | 4,405.00 | 4,540.00 | 4,400.00 | 4,510.00 | 4,510.00 | 1.92% | 32,000 |
| Nov 13, 2025 | 4,415.00 | 4,445.00 | 4,410.00 | 4,425.00 | 4,425.00 | 0.34% | 19,300 |
| Nov 12, 2025 | 4,395.00 | 4,465.00 | 4,390.00 | 4,410.00 | 4,410.00 | -0.11% | 31,500 |
| Nov 11, 2025 | 4,450.00 | 4,480.00 | 4,390.00 | 4,415.00 | 4,415.00 | -0.90% | 44,400 |
| Nov 10, 2025 | 4,460.00 | 4,490.00 | 4,440.00 | 4,455.00 | 4,455.00 | -0.11% | 27,400 |