Asahi Yukizai Corporation (TYO:4216)
Japan · Delayed Price · Currency is JPY 7,310.00
+90.00 (1.25%)
Oct 6, 2026, 3:30 PM JST
Asahi Yukizai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 7,330.00 | 7,400.00 | 7,160.00 | 7,310.00 | 7,310.00 | 1.25% | 174,300 |
| 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 |
| Aug 14, 2026 | 6,170.00 | 6,230.00 | 6,030.00 | 6,050.00 | 5,960.74 | -2.10% | 56,800 |
| Aug 13, 2026 | 6,100.00 | 6,220.00 | 6,030.00 | 6,180.00 | 6,088.82 | 2.83% | 59,200 |
| Aug 12, 2026 | 6,050.00 | 6,050.00 | 5,960.00 | 6,010.00 | 5,921.33 | -0.66% | 59,600 |
| Aug 10, 2026 | 6,000.00 | 6,140.00 | 5,990.00 | 6,050.00 | 5,960.74 | 0.50% | 37,000 |
| Aug 7, 2026 | 6,120.00 | 6,120.00 | 5,870.00 | 6,020.00 | 5,931.18 | -1.63% | 52,900 |
| Aug 6, 2026 | 6,130.00 | 6,360.00 | 6,080.00 | 6,120.00 | 6,029.70 | -1.77% | 64,400 |
| Aug 5, 2026 | 6,100.00 | 6,250.00 | 6,030.00 | 6,230.00 | 6,138.08 | 3.83% | 86,700 |
| Aug 4, 2026 | 5,880.00 | 6,010.00 | 5,880.00 | 6,000.00 | 5,911.48 | 3.27% | 64,800 |
| Aug 3, 2026 | 5,680.00 | 5,920.00 | 5,620.00 | 5,810.00 | 5,724.28 | -4.44% | 146,000 |
| Jul 31, 2026 | 6,000.00 | 6,280.00 | 5,930.00 | 6,080.00 | 5,990.30 | 4.47% | 161,600 |
| Jul 30, 2026 | 5,730.00 | 5,980.00 | 5,690.00 | 5,820.00 | 5,734.13 | 1.22% | 62,300 |
| Jul 29, 2026 | 5,960.00 | 5,990.00 | 5,660.00 | 5,750.00 | 5,665.16 | -3.20% | 98,300 |
| Jul 28, 2026 | 6,300.00 | 6,370.00 | 5,930.00 | 5,940.00 | 5,852.36 | -7.19% | 62,800 |
| Jul 27, 2026 | 6,360.00 | 6,400.00 | 6,290.00 | 6,400.00 | 6,305.57 | 0.16% | 61,900 |
| Jul 24, 2026 | 6,410.00 | 6,410.00 | 6,210.00 | 6,390.00 | 6,295.72 | -0.47% | 53,400 |
| Jul 23, 2026 | 6,390.00 | 6,480.00 | 6,230.00 | 6,420.00 | 6,325.28 | 2.07% | 58,300 |