Asahipen Corporation (TYO:4623)
Japan · Delayed Price · Currency is JPY 1,892.00
+2.00 (0.11%)
Aug 27, 2026, 2:27 PM JST
Asahipen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,890.00 | 1,895.00 | 1,889.00 | 1,892.00 | 1,892.00 | 0.11% | 4,000 |
| Aug 26, 2026 | 1,890.00 | 1,890.00 | 1,886.00 | 1,890.00 | 1,890.00 | - | 1,200 |
| Aug 25, 2026 | 1,882.00 | 1,894.00 | 1,880.00 | 1,890.00 | 1,890.00 | 0.75% | 4,800 |
| Aug 24, 2026 | 1,881.00 | 1,882.00 | 1,876.00 | 1,876.00 | 1,876.00 | 0.32% | 4,300 |
| Aug 21, 2026 | 1,871.00 | 1,881.00 | 1,870.00 | 1,870.00 | 1,870.00 | -0.05% | 6,700 |
| Aug 20, 2026 | 1,873.00 | 1,873.00 | 1,865.00 | 1,871.00 | 1,871.00 | -0.11% | 6,500 |
| Aug 19, 2026 | 1,845.00 | 1,873.00 | 1,845.00 | 1,873.00 | 1,873.00 | 1.79% | 11,200 |
| Aug 18, 2026 | 1,827.00 | 1,848.00 | 1,827.00 | 1,840.00 | 1,840.00 | 0.82% | 5,600 |
| Aug 17, 2026 | 1,806.00 | 1,825.00 | 1,806.00 | 1,825.00 | 1,825.00 | 0.27% | 4,000 |
| Aug 14, 2026 | 1,813.00 | 1,820.00 | 1,806.00 | 1,820.00 | 1,820.00 | 0.55% | 11,000 |
| Aug 13, 2026 | 1,810.00 | 1,810.00 | 1,806.00 | 1,810.00 | 1,810.00 | 0.22% | 7,300 |
| Aug 12, 2026 | 1,785.00 | 1,806.00 | 1,785.00 | 1,806.00 | 1,806.00 | 1.46% | 16,800 |
| Aug 10, 2026 | 1,800.00 | 1,800.00 | 1,760.00 | 1,780.00 | 1,780.00 | 3.31% | 24,300 |
| Aug 7, 2026 | 1,709.00 | 1,727.00 | 1,709.00 | 1,723.00 | 1,723.00 | 0.17% | 2,200 |
| Aug 6, 2026 | 1,717.00 | 1,723.00 | 1,713.00 | 1,720.00 | 1,720.00 | 0.17% | 1,600 |
| Aug 5, 2026 | 1,718.00 | 1,718.00 | 1,717.00 | 1,717.00 | 1,717.00 | -0.06% | 500 |
| Aug 4, 2026 | 1,729.00 | 1,729.00 | 1,718.00 | 1,718.00 | 1,718.00 | - | 200 |
| Aug 3, 2026 | 1,720.00 | 1,720.00 | 1,718.00 | 1,718.00 | 1,718.00 | -0.17% | 800 |
| Jul 31, 2026 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | - | 400 |
| Jul 30, 2026 | 1,721.00 | 1,729.00 | 1,719.00 | 1,721.00 | 1,721.00 | 0.06% | 700 |
| Jul 28, 2026 | 1,717.00 | 1,720.00 | 1,717.00 | 1,720.00 | 1,720.00 | -0.29% | 300 |
| Jul 27, 2026 | 1,734.00 | 1,734.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.35% | 1,300 |
| Jul 24, 2026 | 1,723.00 | 1,723.00 | 1,719.00 | 1,719.00 | 1,719.00 | -0.23% | 300 |
| Jul 23, 2026 | 1,728.00 | 1,728.00 | 1,719.00 | 1,723.00 | 1,723.00 | 0.35% | 1,000 |
| Jul 22, 2026 | 1,727.00 | 1,727.00 | 1,710.00 | 1,717.00 | 1,717.00 | 0.41% | 3,000 |
| Jul 21, 2026 | 1,712.00 | 1,718.00 | 1,707.00 | 1,710.00 | 1,710.00 | -0.06% | 1,400 |
| Jul 17, 2026 | 1,719.00 | 1,719.00 | 1,707.00 | 1,711.00 | 1,711.00 | -0.47% | 1,400 |
| Jul 16, 2026 | 1,712.00 | 1,719.00 | 1,710.00 | 1,719.00 | 1,719.00 | 0.41% | 800 |
| Jul 15, 2026 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | - | 300 |
| Jul 14, 2026 | 1,719.00 | 1,719.00 | 1,712.00 | 1,712.00 | 1,712.00 | - | 700 |
| Jul 13, 2026 | 1,712.00 | 1,713.00 | 1,712.00 | 1,712.00 | 1,712.00 | - | 600 |
| Jul 10, 2026 | 1,725.00 | 1,725.00 | 1,712.00 | 1,712.00 | 1,712.00 | -0.75% | 300 |
| Jul 9, 2026 | 1,702.00 | 1,725.00 | 1,702.00 | 1,725.00 | 1,725.00 | 0.29% | 1,600 |
| Jul 8, 2026 | 1,713.00 | 1,725.00 | 1,713.00 | 1,720.00 | 1,720.00 | 0.58% | 600 |
| Jul 7, 2026 | 1,720.00 | 1,725.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.58% | 4,100 |
| Jul 6, 2026 | 1,716.00 | 1,729.00 | 1,716.00 | 1,720.00 | 1,720.00 | -0.29% | 700 |
| Jul 3, 2026 | 1,746.00 | 1,746.00 | 1,719.00 | 1,725.00 | 1,725.00 | 0.52% | 4,700 |
| Jul 2, 2026 | 1,714.00 | 1,719.00 | 1,714.00 | 1,716.00 | 1,716.00 | 0.65% | 1,300 |
| Jul 1, 2026 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 0.24% | 200 |
| Jun 30, 2026 | 1,701.00 | 1,715.00 | 1,701.00 | 1,701.00 | 1,701.00 | -0.29% | 900 |
| Jun 29, 2026 | 1,719.00 | 1,719.00 | 1,706.00 | 1,706.00 | 1,706.00 | -0.12% | 500 |
| Jun 26, 2026 | 1,719.00 | 1,721.00 | 1,701.00 | 1,708.00 | 1,708.00 | -0.64% | 900 |
| Jun 25, 2026 | 1,721.00 | 1,721.00 | 1,702.00 | 1,719.00 | 1,719.00 | 1.12% | 1,900 |
| Jun 24, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 300 |
| Jun 23, 2026 | 1,710.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.12% | 1,100 |
| Jun 22, 2026 | 1,709.00 | 1,709.00 | 1,702.00 | 1,702.00 | 1,702.00 | 0.53% | 600 |
| Jun 19, 2026 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 0.06% | 100 |
| Jun 18, 2026 | 1,691.00 | 1,714.00 | 1,691.00 | 1,692.00 | 1,692.00 | -0.47% | 1,100 |
| Jun 17, 2026 | 1,693.00 | 1,700.00 | 1,693.00 | 1,700.00 | 1,700.00 | 0.41% | 1,000 |
| Jun 16, 2026 | 1,683.00 | 1,693.00 | 1,683.00 | 1,693.00 | 1,693.00 | -0.12% | 1,900 |