Asahi Yukizai Corporation (TYO:4216)
Japan · Delayed Price · Currency is JPY 5,700.00
-90.00 (-1.55%)
May 8, 2026, 3:30 PM JST
Asahi Yukizai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5,760.00 | 5,800.00 | 5,660.00 | 5,700.00 | 5,700.00 | -1.55% | 62,200 |
| May 7, 2026 | 5,890.00 | 5,900.00 | 5,790.00 | 5,790.00 | 5,790.00 | 1.76% | 48,800 |
| May 1, 2026 | 5,710.00 | 5,740.00 | 5,670.00 | 5,690.00 | 5,690.00 | -0.70% | 22,400 |
| Apr 30, 2026 | 5,710.00 | 5,780.00 | 5,670.00 | 5,730.00 | 5,730.00 | -1.38% | 35,100 |
| Apr 28, 2026 | 5,760.00 | 5,840.00 | 5,730.00 | 5,810.00 | 5,810.00 | 0.87% | 35,500 |
| Apr 27, 2026 | 5,840.00 | 5,840.00 | 5,760.00 | 5,760.00 | 5,760.00 | -1.37% | 28,500 |
| Apr 24, 2026 | 5,900.00 | 5,910.00 | 5,800.00 | 5,840.00 | 5,840.00 | -1.35% | 30,000 |
| Apr 23, 2026 | 5,940.00 | 5,960.00 | 5,820.00 | 5,920.00 | 5,920.00 | - | 50,700 |
| Apr 22, 2026 | 5,990.00 | 6,010.00 | 5,900.00 | 5,920.00 | 5,920.00 | -1.33% | 62,300 |
| Apr 21, 2026 | 5,940.00 | 6,050.00 | 5,940.00 | 6,000.00 | 6,000.00 | 1.01% | 29,000 |
| Apr 20, 2026 | 5,970.00 | 6,030.00 | 5,910.00 | 5,940.00 | 5,940.00 | -0.50% | 24,200 |
| Apr 17, 2026 | 5,860.00 | 5,990.00 | 5,860.00 | 5,970.00 | 5,970.00 | 1.02% | 41,200 |
| Apr 16, 2026 | 5,720.00 | 5,970.00 | 5,720.00 | 5,910.00 | 5,910.00 | 3.50% | 50,000 |
| Apr 15, 2026 | 5,780.00 | 5,810.00 | 5,670.00 | 5,710.00 | 5,710.00 | 0.53% | 71,600 |
| Apr 14, 2026 | 5,810.00 | 5,900.00 | 5,670.00 | 5,680.00 | 5,680.00 | -0.87% | 55,400 |
| Apr 13, 2026 | 5,820.00 | 5,920.00 | 5,710.00 | 5,730.00 | 5,730.00 | -2.05% | 61,200 |
| Apr 10, 2026 | 5,840.00 | 5,890.00 | 5,830.00 | 5,850.00 | 5,850.00 | 0.34% | 45,800 |
| Apr 9, 2026 | 5,880.00 | 5,900.00 | 5,800.00 | 5,830.00 | 5,830.00 | -0.51% | 64,300 |
| Apr 8, 2026 | 5,850.00 | 5,920.00 | 5,760.00 | 5,860.00 | 5,860.00 | 2.81% | 77,900 |
| Apr 7, 2026 | 5,730.00 | 5,780.00 | 5,680.00 | 5,700.00 | 5,700.00 | - | 37,000 |
| Apr 6, 2026 | 5,630.00 | 5,740.00 | 5,590.00 | 5,700.00 | 5,700.00 | 1.24% | 27,700 |
| Apr 3, 2026 | 5,650.00 | 5,730.00 | 5,630.00 | 5,630.00 | 5,630.00 | - | 64,600 |
| Apr 2, 2026 | 5,850.00 | 5,850.00 | 5,630.00 | 5,630.00 | 5,630.00 | -2.09% | 90,000 |
| Apr 1, 2026 | 5,690.00 | 5,760.00 | 5,640.00 | 5,750.00 | 5,750.00 | 3.42% | 59,600 |
| Mar 31, 2026 | 5,540.00 | 5,710.00 | 5,530.00 | 5,560.00 | 5,560.00 | -1.42% | 126,400 |
| Mar 30, 2026 | 5,540.00 | 5,740.00 | 5,510.00 | 5,640.00 | 5,640.00 | -2.42% | 145,000 |
| Mar 27, 2026 | 5,810.00 | 5,840.00 | 5,700.00 | 5,780.00 | 5,720.00 | -2.20% | 121,200 |
| Mar 26, 2026 | 5,710.00 | 5,910.00 | 5,710.00 | 5,910.00 | 5,848.65 | 3.50% | 88,700 |
| Mar 25, 2026 | 5,690.00 | 5,760.00 | 5,650.00 | 5,710.00 | 5,650.73 | 3.44% | 59,700 |
| Mar 24, 2026 | 5,530.00 | 5,630.00 | 5,440.00 | 5,520.00 | 5,462.70 | 4.35% | 86,300 |
| Mar 23, 2026 | 5,660.00 | 5,700.00 | 5,290.00 | 5,290.00 | 5,235.09 | -8.79% | 118,400 |
| Mar 19, 2026 | 5,840.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,739.79 | -2.36% | 67,000 |
| Mar 18, 2026 | 5,880.00 | 5,950.00 | 5,870.00 | 5,940.00 | 5,878.34 | 2.06% | 23,500 |
| Mar 17, 2026 | 5,800.00 | 5,960.00 | 5,800.00 | 5,820.00 | 5,759.58 | 1.75% | 55,600 |
| Mar 16, 2026 | 5,770.00 | 5,810.00 | 5,680.00 | 5,720.00 | 5,660.62 | -1.04% | 96,100 |
| Mar 13, 2026 | 5,760.00 | 5,890.00 | 5,760.00 | 5,780.00 | 5,720.00 | -1.03% | 102,400 |
| Mar 12, 2026 | 5,880.00 | 5,900.00 | 5,810.00 | 5,840.00 | 5,779.38 | -1.85% | 83,600 |
| Mar 11, 2026 | 5,950.00 | 6,070.00 | 5,910.00 | 5,950.00 | 5,888.24 | 0.17% | 82,000 |
| Mar 10, 2026 | 5,860.00 | 6,080.00 | 5,840.00 | 5,940.00 | 5,878.34 | 3.13% | 92,500 |
| Mar 9, 2026 | 5,760.00 | 5,820.00 | 5,650.00 | 5,760.00 | 5,700.21 | -4.32% | 134,400 |
| Mar 6, 2026 | 6,080.00 | 6,200.00 | 5,940.00 | 6,020.00 | 5,957.51 | -0.99% | 95,000 |
| Mar 5, 2026 | 6,010.00 | 6,230.00 | 5,900.00 | 6,080.00 | 6,016.89 | 2.53% | 143,100 |
| Mar 4, 2026 | 5,920.00 | 6,070.00 | 5,830.00 | 5,930.00 | 5,868.44 | -4.35% | 282,200 |
| Mar 3, 2026 | 7,080.00 | 7,080.00 | 6,060.00 | 6,200.00 | 6,135.64 | 1.97% | 847,400 |
| Mar 2, 2026 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 6,016.89 | 19.69% | 24,700 |
| Feb 27, 2026 | 5,120.00 | 5,120.00 | 5,020.00 | 5,080.00 | 5,027.27 | 0.20% | 48,300 |
| Feb 26, 2026 | 5,170.00 | 5,210.00 | 5,040.00 | 5,070.00 | 5,017.37 | -0.98% | 44,800 |
| Feb 25, 2026 | 5,100.00 | 5,160.00 | 5,090.00 | 5,120.00 | 5,066.85 | - | 31,600 |
| Feb 24, 2026 | 5,000.00 | 5,120.00 | 5,000.00 | 5,120.00 | 5,066.85 | 2.50% | 34,000 |
| Feb 20, 2026 | 4,970.00 | 5,020.00 | 4,945.00 | 4,995.00 | 4,943.15 | -0.30% | 29,200 |