Asahipen Corporation (TYO:4623)
Japan · Delayed Price · Currency is JPY 1,847.00
-3.00 (-0.16%)
Oct 16, 2026, 2:45 PM JST
Asahipen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,868.00 | 1,870.00 | 1,846.00 | 1,847.00 | 1,847.00 | -0.16% | 1,800 |
| Oct 15, 2026 | 1,822.00 | 1,850.00 | 1,810.00 | 1,850.00 | 1,850.00 | -0.43% | 1,000 |
| Oct 14, 2026 | 1,840.00 | 1,858.00 | 1,840.00 | 1,858.00 | 1,858.00 | 0.98% | 3,000 |
| Oct 13, 2026 | 1,850.00 | 1,850.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.05% | 400 |
| Oct 9, 2026 | 1,838.00 | 1,876.00 | 1,838.00 | 1,839.00 | 1,839.00 | 0.05% | 600 |
| Oct 8, 2026 | 1,837.00 | 1,855.00 | 1,837.00 | 1,838.00 | 1,838.00 | -1.45% | 800 |
| Oct 7, 2026 | 1,875.00 | 1,875.00 | 1,865.00 | 1,865.00 | 1,865.00 | -0.48% | 400 |
| Oct 6, 2026 | 1,860.00 | 1,874.00 | 1,860.00 | 1,874.00 | 1,874.00 | 0.75% | 3,200 |
| Oct 5, 2026 | 1,852.00 | 1,860.00 | 1,845.00 | 1,860.00 | 1,860.00 | 0.43% | 1,600 |
| Oct 2, 2026 | 1,830.00 | 1,875.00 | 1,830.00 | 1,852.00 | 1,852.00 | 1.42% | 2,600 |
| Oct 1, 2026 | 1,841.00 | 1,841.00 | 1,820.00 | 1,826.00 | 1,826.00 | -0.81% | 700 |
| Sep 30, 2026 | 1,828.00 | 1,880.00 | 1,828.00 | 1,841.00 | 1,841.00 | 0.05% | 2,000 |
| Sep 29, 2026 | 1,833.00 | 1,850.00 | 1,804.00 | 1,840.00 | 1,840.00 | -1.29% | 1,300 |
| Sep 28, 2026 | 1,888.00 | 1,895.00 | 1,880.00 | 1,894.00 | 1,864.00 | - | 600 |
| Sep 25, 2026 | 1,890.00 | 1,894.00 | 1,880.00 | 1,894.00 | 1,864.00 | 1.28% | 1,300 |
| Sep 24, 2026 | 1,877.00 | 1,882.00 | 1,863.00 | 1,870.00 | 1,840.38 | -0.37% | 2,900 |
| Sep 18, 2026 | 1,856.00 | 1,877.00 | 1,855.00 | 1,877.00 | 1,847.27 | 1.13% | 1,000 |
| Sep 17, 2026 | 1,875.00 | 1,875.00 | 1,856.00 | 1,856.00 | 1,826.60 | 0.05% | 200 |
| Sep 16, 2026 | 1,865.00 | 1,865.00 | 1,851.00 | 1,855.00 | 1,825.62 | -0.54% | 1,300 |
| Sep 15, 2026 | 1,845.00 | 1,865.00 | 1,845.00 | 1,865.00 | 1,835.46 | 1.08% | 1,800 |
| Sep 14, 2026 | 1,823.00 | 1,860.00 | 1,823.00 | 1,845.00 | 1,815.78 | 0.82% | 1,800 |
| Sep 11, 2026 | 1,834.00 | 1,834.00 | 1,830.00 | 1,830.00 | 1,801.01 | -0.27% | 500 |
| Sep 10, 2026 | 1,832.00 | 1,835.00 | 1,823.00 | 1,835.00 | 1,805.93 | 0.16% | 3,500 |
| Sep 9, 2026 | 1,823.00 | 1,832.00 | 1,823.00 | 1,832.00 | 1,802.98 | -1.66% | 2,800 |
| Sep 8, 2026 | 1,848.00 | 1,869.00 | 1,811.00 | 1,863.00 | 1,833.49 | 0.81% | 6,200 |
| Sep 7, 2026 | 1,845.00 | 1,868.00 | 1,845.00 | 1,848.00 | 1,818.73 | 0.16% | 2,100 |
| Sep 4, 2026 | 1,860.00 | 1,860.00 | 1,845.00 | 1,845.00 | 1,815.78 | -0.81% | 2,000 |
| Sep 3, 2026 | 1,869.00 | 1,869.00 | 1,860.00 | 1,860.00 | 1,830.54 | -0.48% | 2,900 |
| Sep 2, 2026 | 1,868.00 | 1,878.00 | 1,868.00 | 1,869.00 | 1,839.40 | 0.05% | 3,300 |
| Sep 1, 2026 | 1,875.00 | 1,880.00 | 1,866.00 | 1,868.00 | 1,838.41 | -0.37% | 3,000 |
| Aug 31, 2026 | 1,850.00 | 1,875.00 | 1,850.00 | 1,875.00 | 1,845.30 | -0.11% | 2,300 |
| Aug 28, 2026 | 1,852.00 | 1,882.00 | 1,852.00 | 1,877.00 | 1,847.27 | -0.79% | 2,700 |
| Aug 27, 2026 | 1,890.00 | 1,895.00 | 1,889.00 | 1,892.00 | 1,862.03 | 0.11% | 4,000 |
| Aug 26, 2026 | 1,890.00 | 1,890.00 | 1,886.00 | 1,890.00 | 1,860.06 | - | 1,200 |
| Aug 25, 2026 | 1,882.00 | 1,894.00 | 1,880.00 | 1,890.00 | 1,860.06 | 0.75% | 4,800 |
| Aug 24, 2026 | 1,881.00 | 1,882.00 | 1,876.00 | 1,876.00 | 1,846.29 | 0.32% | 4,300 |
| Aug 21, 2026 | 1,871.00 | 1,881.00 | 1,870.00 | 1,870.00 | 1,840.38 | -0.05% | 6,700 |
| Aug 20, 2026 | 1,873.00 | 1,873.00 | 1,865.00 | 1,871.00 | 1,841.36 | -0.11% | 6,500 |
| Aug 19, 2026 | 1,845.00 | 1,873.00 | 1,845.00 | 1,873.00 | 1,843.33 | 1.79% | 11,200 |
| Aug 18, 2026 | 1,827.00 | 1,848.00 | 1,827.00 | 1,840.00 | 1,810.86 | 0.82% | 5,600 |
| Aug 17, 2026 | 1,806.00 | 1,825.00 | 1,806.00 | 1,825.00 | 1,796.09 | 0.27% | 4,000 |
| Aug 14, 2026 | 1,813.00 | 1,820.00 | 1,806.00 | 1,820.00 | 1,791.17 | 0.55% | 11,000 |
| Aug 13, 2026 | 1,810.00 | 1,810.00 | 1,806.00 | 1,810.00 | 1,781.33 | 0.22% | 7,300 |
| Aug 12, 2026 | 1,785.00 | 1,806.00 | 1,785.00 | 1,806.00 | 1,777.39 | 1.46% | 16,800 |
| Aug 10, 2026 | 1,800.00 | 1,800.00 | 1,760.00 | 1,780.00 | 1,751.81 | 3.31% | 24,300 |
| Aug 7, 2026 | 1,709.00 | 1,727.00 | 1,709.00 | 1,723.00 | 1,695.71 | 0.17% | 2,200 |
| Aug 6, 2026 | 1,717.00 | 1,723.00 | 1,713.00 | 1,720.00 | 1,692.76 | 0.17% | 1,600 |
| Aug 5, 2026 | 1,718.00 | 1,718.00 | 1,717.00 | 1,717.00 | 1,689.80 | -0.06% | 500 |
| Aug 4, 2026 | 1,729.00 | 1,729.00 | 1,718.00 | 1,718.00 | 1,690.79 | - | 200 |
| Aug 3, 2026 | 1,720.00 | 1,720.00 | 1,718.00 | 1,718.00 | 1,690.79 | -0.17% | 800 |