Asahi Yukizai Corporation (TYO:4216)
Japan · Delayed Price · Currency is JPY 5,820.00
+70.00 (1.22%)
Jul 30, 2026, 3:30 PM JST
Asahi Yukizai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 5,960.00 | 5,990.00 | 5,660.00 | 5,750.00 | 5,750.00 | -3.20% | 98,300 |
| Jul 28, 2026 | 6,300.00 | 6,370.00 | 5,930.00 | 5,940.00 | 5,940.00 | -7.19% | 62,800 |
| Jul 27, 2026 | 6,360.00 | 6,400.00 | 6,290.00 | 6,400.00 | 6,400.00 | 0.16% | 61,900 |
| Jul 24, 2026 | 6,410.00 | 6,410.00 | 6,210.00 | 6,390.00 | 6,390.00 | -0.47% | 53,400 |
| Jul 23, 2026 | 6,390.00 | 6,480.00 | 6,230.00 | 6,420.00 | 6,420.00 | 2.07% | 58,300 |
| Jul 22, 2026 | 6,250.00 | 6,440.00 | 6,210.00 | 6,290.00 | 6,290.00 | 1.29% | 49,600 |
| Jul 21, 2026 | 6,090.00 | 6,300.00 | 6,050.00 | 6,210.00 | 6,210.00 | 1.97% | 48,600 |
| Jul 17, 2026 | 6,340.00 | 6,410.00 | 5,950.00 | 6,090.00 | 6,090.00 | -4.40% | 82,000 |
| Jul 16, 2026 | 6,450.00 | 6,470.00 | 6,300.00 | 6,370.00 | 6,370.00 | -3.34% | 37,300 |
| Jul 15, 2026 | 6,600.00 | 6,640.00 | 6,500.00 | 6,590.00 | 6,590.00 | 1.07% | 52,000 |
| Jul 14, 2026 | 6,430.00 | 6,530.00 | 6,360.00 | 6,520.00 | 6,520.00 | 1.40% | 36,700 |
| Jul 13, 2026 | 6,600.00 | 6,680.00 | 6,410.00 | 6,430.00 | 6,430.00 | -1.08% | 55,900 |
| Jul 10, 2026 | 6,660.00 | 6,740.00 | 6,480.00 | 6,500.00 | 6,500.00 | -2.40% | 46,200 |
| Jul 9, 2026 | 6,720.00 | 6,810.00 | 6,590.00 | 6,660.00 | 6,660.00 | -2.06% | 43,200 |
| Jul 8, 2026 | 6,700.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | 0.29% | 68,700 |
| Jul 7, 2026 | 7,140.00 | 7,140.00 | 6,760.00 | 6,780.00 | 6,780.00 | -5.04% | 56,100 |
| Jul 6, 2026 | 7,090.00 | 7,240.00 | 6,940.00 | 7,140.00 | 7,140.00 | 2.15% | 55,100 |
| Jul 3, 2026 | 7,080.00 | 7,190.00 | 6,920.00 | 6,990.00 | 6,990.00 | -1.55% | 77,000 |
| Jul 2, 2026 | 7,020.00 | 7,150.00 | 6,830.00 | 7,100.00 | 7,100.00 | -0.42% | 52,300 |
| Jul 1, 2026 | 7,160.00 | 7,380.00 | 7,110.00 | 7,130.00 | 7,130.00 | -0.70% | 43,000 |
| Jun 30, 2026 | 7,160.00 | 7,270.00 | 7,070.00 | 7,180.00 | 7,180.00 | -1.64% | 143,000 |
| Jun 29, 2026 | 7,570.00 | 7,570.00 | 7,160.00 | 7,300.00 | 7,300.00 | -2.41% | 104,700 |
| Jun 26, 2026 | 7,580.00 | 7,610.00 | 7,260.00 | 7,480.00 | 7,480.00 | -1.45% | 78,400 |
| Jun 25, 2026 | 7,580.00 | 7,640.00 | 7,480.00 | 7,590.00 | 7,590.00 | 1.20% | 87,700 |
| Jun 24, 2026 | 7,610.00 | 7,680.00 | 7,440.00 | 7,500.00 | 7,500.00 | -0.79% | 84,200 |
| Jun 23, 2026 | 7,860.00 | 7,870.00 | 7,540.00 | 7,560.00 | 7,560.00 | -3.82% | 103,700 |
| Jun 22, 2026 | 7,740.00 | 7,930.00 | 7,730.00 | 7,860.00 | 7,860.00 | 1.68% | 82,300 |
| Jun 19, 2026 | 7,740.00 | 7,820.00 | 7,680.00 | 7,730.00 | 7,730.00 | 1.58% | 101,800 |
| Jun 18, 2026 | 7,590.00 | 7,750.00 | 7,530.00 | 7,610.00 | 7,610.00 | 0.13% | 118,900 |
| Jun 17, 2026 | 7,260.00 | 7,630.00 | 7,260.00 | 7,600.00 | 7,600.00 | 4.40% | 196,800 |
| Jun 16, 2026 | 7,360.00 | 7,380.00 | 7,210.00 | 7,280.00 | 7,280.00 | 0.69% | 78,500 |
| Jun 15, 2026 | 7,320.00 | 7,430.00 | 7,180.00 | 7,230.00 | 7,230.00 | 2.12% | 74,300 |
| Jun 12, 2026 | 6,780.00 | 7,170.00 | 6,780.00 | 7,080.00 | 7,080.00 | 5.83% | 143,900 |
| Jun 11, 2026 | 6,580.00 | 6,700.00 | 6,490.00 | 6,690.00 | 6,690.00 | 0.15% | 68,900 |
| Jun 10, 2026 | 6,670.00 | 6,870.00 | 6,660.00 | 6,680.00 | 6,680.00 | -1.33% | 57,600 |
| Jun 9, 2026 | 6,790.00 | 6,810.00 | 6,660.00 | 6,770.00 | 6,770.00 | 1.20% | 63,900 |
| Jun 8, 2026 | 6,400.00 | 6,720.00 | 6,340.00 | 6,690.00 | 6,690.00 | 0.30% | 99,600 |
| Jun 5, 2026 | 6,660.00 | 6,710.00 | 6,590.00 | 6,670.00 | 6,670.00 | -0.30% | 36,900 |
| Jun 4, 2026 | 6,830.00 | 6,870.00 | 6,660.00 | 6,690.00 | 6,690.00 | -3.46% | 55,000 |
| Jun 3, 2026 | 6,900.00 | 6,990.00 | 6,840.00 | 6,930.00 | 6,930.00 | 1.76% | 110,900 |
| Jun 2, 2026 | 6,700.00 | 6,820.00 | 6,450.00 | 6,810.00 | 6,810.00 | 0.74% | 135,600 |
| Jun 1, 2026 | 6,720.00 | 6,780.00 | 6,620.00 | 6,760.00 | 6,760.00 | 1.35% | 91,300 |
| May 29, 2026 | 6,600.00 | 6,780.00 | 6,590.00 | 6,670.00 | 6,670.00 | 1.06% | 63,300 |
| May 28, 2026 | 6,600.00 | 6,630.00 | 6,410.00 | 6,600.00 | 6,600.00 | -0.90% | 104,900 |
| May 27, 2026 | 6,730.00 | 6,730.00 | 6,530.00 | 6,660.00 | 6,660.00 | 0.45% | 76,800 |
| May 26, 2026 | 6,590.00 | 6,630.00 | 6,430.00 | 6,630.00 | 6,630.00 | 2.00% | 72,300 |
| May 25, 2026 | 6,410.00 | 6,540.00 | 6,400.00 | 6,500.00 | 6,500.00 | -0.15% | 43,800 |
| May 22, 2026 | 6,490.00 | 6,600.00 | 6,430.00 | 6,510.00 | 6,510.00 | 1.88% | 74,300 |
| May 21, 2026 | 6,310.00 | 6,390.00 | 6,280.00 | 6,390.00 | 6,390.00 | 4.58% | 54,600 |
| May 20, 2026 | 6,120.00 | 6,140.00 | 5,930.00 | 6,110.00 | 6,110.00 | -1.45% | 70,400 |