Asahi Yukizai Corporation (TYO:4216)
Japan · Delayed Price · Currency is JPY 6,460.00
-80.00 (-1.22%)
Oct 29, 2026, 3:30 PM JST
Asahi Yukizai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 6,510.00 | 6,540.00 | 6,300.00 | 6,460.00 | 6,460.00 | -1.22% | 104,900 |
| Oct 28, 2026 | 6,570.00 | 6,610.00 | 6,540.00 | 6,540.00 | 6,540.00 | 1.08% | 56,200 |
| Oct 27, 2026 | 6,480.00 | 6,510.00 | 6,440.00 | 6,470.00 | 6,470.00 | 1.41% | 40,500 |
| Oct 26, 2026 | 6,560.00 | 6,560.00 | 6,380.00 | 6,380.00 | 6,380.00 | -1.24% | 33,700 |
| Oct 23, 2026 | 6,370.00 | 6,490.00 | 6,210.00 | 6,460.00 | 6,460.00 | -0.15% | 56,900 |
| Oct 22, 2026 | 6,680.00 | 6,710.00 | 6,410.00 | 6,470.00 | 6,470.00 | -3.72% | 64,700 |
| Oct 21, 2026 | 6,820.00 | 6,850.00 | 6,690.00 | 6,720.00 | 6,720.00 | - | 64,100 |
| Oct 20, 2026 | 6,960.00 | 6,980.00 | 6,700.00 | 6,720.00 | 6,720.00 | -3.72% | 84,500 |
| Oct 19, 2026 | 6,910.00 | 7,050.00 | 6,870.00 | 6,980.00 | 6,980.00 | -1.13% | 43,500 |
| Oct 16, 2026 | 7,030.00 | 7,120.00 | 6,910.00 | 7,060.00 | 7,060.00 | 1.88% | 64,300 |
| Oct 15, 2026 | 7,180.00 | 7,210.00 | 6,880.00 | 6,930.00 | 6,930.00 | -5.46% | 83,400 |
| Oct 14, 2026 | 7,420.00 | 7,430.00 | 7,290.00 | 7,330.00 | 7,330.00 | 0.14% | 58,800 |
| Oct 13, 2026 | 7,350.00 | 7,450.00 | 7,260.00 | 7,320.00 | 7,320.00 | -1.08% | 74,500 |
| Oct 9, 2026 | 7,130.00 | 7,430.00 | 7,100.00 | 7,400.00 | 7,400.00 | 2.07% | 70,600 |
| Oct 8, 2026 | 7,340.00 | 7,340.00 | 7,170.00 | 7,250.00 | 7,250.00 | -1.76% | 59,100 |
| Oct 7, 2026 | 7,280.00 | 7,410.00 | 7,220.00 | 7,380.00 | 7,380.00 | 0.96% | 82,700 |
| Oct 6, 2026 | 7,330.00 | 7,400.00 | 7,160.00 | 7,310.00 | 7,310.00 | 1.25% | 108,400 |
| Oct 5, 2026 | 7,200.00 | 7,310.00 | 7,150.00 | 7,220.00 | 7,220.00 | 0.98% | 131,700 |
| Oct 2, 2026 | 7,190.00 | 7,350.00 | 7,120.00 | 7,150.00 | 7,150.00 | -0.42% | 150,400 |
| Oct 1, 2026 | 7,000.00 | 7,180.00 | 6,980.00 | 7,180.00 | 7,180.00 | 1.13% | 239,500 |
| Sep 30, 2026 | 6,560.00 | 7,100.00 | 6,560.00 | 7,100.00 | 7,100.00 | 9.91% | 286,600 |
| Sep 29, 2026 | 6,140.00 | 6,580.00 | 6,140.00 | 6,460.00 | 6,460.00 | 7.49% | 340,300 |
| Sep 28, 2026 | 6,140.00 | 6,220.00 | 6,080.00 | 6,100.00 | 6,010.00 | 0.16% | 41,300 |
| Sep 25, 2026 | 6,090.00 | 6,120.00 | 6,040.00 | 6,090.00 | 6,000.15 | - | 43,000 |
| Sep 24, 2026 | 6,060.00 | 6,130.00 | 6,060.00 | 6,090.00 | 6,000.15 | - | 24,400 |
| Sep 18, 2026 | 6,170.00 | 6,250.00 | 6,040.00 | 6,090.00 | 6,000.15 | -1.62% | 50,900 |
| Sep 17, 2026 | 6,160.00 | 6,280.00 | 6,130.00 | 6,190.00 | 6,098.67 | 0.81% | 35,100 |
| Sep 16, 2026 | 6,000.00 | 6,170.00 | 5,950.00 | 6,140.00 | 6,049.41 | 1.49% | 36,200 |
| Sep 15, 2026 | 5,990.00 | 6,080.00 | 5,960.00 | 6,050.00 | 5,960.74 | 1.34% | 47,100 |
| Sep 14, 2026 | 6,000.00 | 6,060.00 | 5,960.00 | 5,970.00 | 5,881.92 | -1.81% | 60,900 |
| Sep 11, 2026 | 5,840.00 | 6,110.00 | 5,830.00 | 6,080.00 | 5,990.30 | 1.16% | 83,000 |
| Sep 10, 2026 | 5,890.00 | 6,070.00 | 5,810.00 | 6,010.00 | 5,921.33 | 2.56% | 57,700 |
| Sep 9, 2026 | 5,700.00 | 5,910.00 | 5,700.00 | 5,860.00 | 5,773.54 | 2.81% | 49,100 |
| Sep 8, 2026 | 5,910.00 | 5,910.00 | 5,700.00 | 5,700.00 | 5,615.90 | -5.16% | 71,100 |
| Sep 7, 2026 | 5,950.00 | 6,040.00 | 5,920.00 | 6,010.00 | 5,921.33 | 1.35% | 44,700 |
| Sep 4, 2026 | 5,750.00 | 5,990.00 | 5,750.00 | 5,930.00 | 5,842.51 | 3.31% | 61,700 |
| Sep 3, 2026 | 5,740.00 | 5,780.00 | 5,690.00 | 5,740.00 | 5,655.31 | 0.35% | 55,600 |
| Sep 2, 2026 | 5,930.00 | 5,960.00 | 5,720.00 | 5,720.00 | 5,635.61 | -4.03% | 50,800 |
| Sep 1, 2026 | 5,950.00 | 6,030.00 | 5,910.00 | 5,960.00 | 5,872.07 | 0.17% | 42,900 |
| Aug 31, 2026 | 5,900.00 | 5,990.00 | 5,840.00 | 5,950.00 | 5,862.21 | 0.85% | 57,600 |
| Aug 28, 2026 | 5,960.00 | 6,010.00 | 5,900.00 | 5,900.00 | 5,812.95 | -1.01% | 28,400 |
| Aug 27, 2026 | 5,910.00 | 6,030.00 | 5,900.00 | 5,960.00 | 5,872.07 | 1.02% | 30,000 |
| Aug 26, 2026 | 5,900.00 | 5,970.00 | 5,900.00 | 5,900.00 | 5,812.95 | - | 20,600 |
| Aug 25, 2026 | 5,980.00 | 5,980.00 | 5,890.00 | 5,900.00 | 5,812.95 | -0.51% | 22,200 |
| Aug 24, 2026 | 5,970.00 | 5,990.00 | 5,930.00 | 5,930.00 | 5,842.51 | -1.00% | 20,400 |
| Aug 21, 2026 | 5,900.00 | 6,040.00 | 5,890.00 | 5,990.00 | 5,901.62 | 0.67% | 43,100 |
| Aug 20, 2026 | 5,850.00 | 5,980.00 | 5,830.00 | 5,950.00 | 5,862.21 | 2.06% | 37,400 |
| Aug 19, 2026 | 5,790.00 | 5,880.00 | 5,750.00 | 5,830.00 | 5,743.98 | -1.52% | 50,800 |
| Aug 18, 2026 | 6,140.00 | 6,140.00 | 5,920.00 | 5,920.00 | 5,832.66 | -2.63% | 30,800 |
| Aug 17, 2026 | 6,040.00 | 6,130.00 | 5,970.00 | 6,080.00 | 5,990.30 | 0.50% | 75,500 |