Asahi Concrete Works Co., Ltd. (TYO:5268)
Japan · Delayed Price · Currency is JPY 1,077.00
+20.00 (1.89%)
Jan 23, 2026, 3:30 PM JST
Asahi Concrete Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,051.00 | 1,079.00 | 1,051.00 | 1,072.00 | - | 1.42% | 9,300 |
| Jan 22, 2026 | 1,077.00 | 1,077.00 | 1,054.00 | 1,057.00 | 1,057.00 | -0.75% | 20,200 |
| Jan 21, 2026 | 1,038.00 | 1,067.00 | 1,031.00 | 1,065.00 | 1,065.00 | 0.09% | 22,200 |
| Jan 20, 2026 | 1,102.00 | 1,107.00 | 1,050.00 | 1,064.00 | 1,064.00 | -2.56% | 31,400 |
| Jan 19, 2026 | 1,089.00 | 1,109.00 | 1,064.00 | 1,092.00 | 1,092.00 | 0.28% | 37,000 |
| Jan 16, 2026 | 1,150.00 | 1,168.00 | 1,087.00 | 1,089.00 | 1,089.00 | -2.33% | 133,300 |
| Jan 15, 2026 | 1,035.00 | 1,122.00 | 1,021.00 | 1,115.00 | 1,115.00 | 6.80% | 72,100 |
| Jan 14, 2026 | 1,044.00 | 1,050.00 | 1,017.00 | 1,044.00 | 1,044.00 | - | 34,500 |
| Jan 13, 2026 | 1,069.00 | 1,069.00 | 1,035.00 | 1,044.00 | 1,044.00 | -0.95% | 23,400 |
| Jan 9, 2026 | 1,047.00 | 1,064.00 | 1,047.00 | 1,054.00 | 1,054.00 | -0.19% | 22,500 |
| Jan 8, 2026 | 1,079.00 | 1,079.00 | 1,037.00 | 1,056.00 | 1,056.00 | -2.04% | 50,400 |
| Jan 7, 2026 | 1,055.00 | 1,079.00 | 1,055.00 | 1,078.00 | 1,078.00 | 1.51% | 13,400 |
| Jan 6, 2026 | 1,076.00 | 1,090.00 | 1,055.00 | 1,062.00 | 1,062.00 | -1.39% | 36,100 |
| Jan 5, 2026 | 1,085.00 | 1,092.00 | 1,072.00 | 1,077.00 | 1,077.00 | -0.46% | 21,300 |
| Dec 30, 2025 | 1,060.00 | 1,082.00 | 1,055.00 | 1,082.00 | 1,082.00 | 2.56% | 30,000 |
| Dec 29, 2025 | 1,069.00 | 1,077.00 | 1,053.00 | 1,055.00 | 1,055.00 | -2.59% | 25,600 |
| Dec 26, 2025 | 1,074.00 | 1,084.00 | 1,064.00 | 1,083.00 | 1,083.00 | 0.84% | 25,800 |
| Dec 25, 2025 | 1,088.00 | 1,088.00 | 1,055.00 | 1,074.00 | 1,074.00 | -0.56% | 41,300 |
| Dec 24, 2025 | 1,140.00 | 1,140.00 | 1,073.00 | 1,080.00 | 1,080.00 | -4.26% | 61,500 |
| Dec 23, 2025 | 1,119.00 | 1,138.00 | 1,113.00 | 1,128.00 | 1,128.00 | -0.27% | 26,100 |
| Dec 22, 2025 | 1,170.00 | 1,170.00 | 1,112.00 | 1,131.00 | 1,131.00 | -2.08% | 48,600 |
| Dec 19, 2025 | 1,123.00 | 1,155.00 | 1,113.00 | 1,155.00 | 1,155.00 | 2.76% | 54,400 |
| Dec 18, 2025 | 1,083.00 | 1,124.00 | 1,069.00 | 1,124.00 | 1,124.00 | 2.65% | 53,200 |
| Dec 17, 2025 | 1,087.00 | 1,096.00 | 1,047.00 | 1,095.00 | 1,095.00 | 3.11% | 94,100 |
| Dec 16, 2025 | 1,104.00 | 1,104.00 | 1,061.00 | 1,062.00 | 1,062.00 | -0.47% | 64,300 |
| Dec 15, 2025 | 1,022.00 | 1,069.00 | 1,015.00 | 1,067.00 | 1,067.00 | 4.40% | 27,700 |
| Dec 12, 2025 | 1,014.00 | 1,031.00 | 1,014.00 | 1,022.00 | 1,022.00 | 0.59% | 15,500 |
| Dec 11, 2025 | 1,051.00 | 1,054.00 | 1,011.00 | 1,016.00 | 1,016.00 | -3.42% | 26,500 |
| Dec 10, 2025 | 1,040.00 | 1,058.00 | 1,035.00 | 1,052.00 | 1,052.00 | 2.83% | 28,800 |
| Dec 9, 2025 | 1,029.00 | 1,035.00 | 1,010.00 | 1,023.00 | 1,023.00 | -0.68% | 12,400 |
| Dec 8, 2025 | 1,033.00 | 1,035.00 | 1,006.00 | 1,030.00 | 1,030.00 | 0.78% | 37,400 |
| Dec 5, 2025 | 1,050.00 | 1,052.00 | 1,010.00 | 1,022.00 | 1,022.00 | -2.67% | 52,300 |
| Dec 4, 2025 | 1,080.00 | 1,080.00 | 1,041.00 | 1,050.00 | 1,050.00 | -3.67% | 78,900 |
| Dec 3, 2025 | 1,053.00 | 1,095.00 | 1,036.00 | 1,090.00 | 1,090.00 | 3.71% | 49,300 |
| Dec 2, 2025 | 1,076.00 | 1,082.00 | 1,036.00 | 1,051.00 | 1,051.00 | -2.32% | 49,100 |
| Dec 1, 2025 | 1,078.00 | 1,092.00 | 1,059.00 | 1,076.00 | 1,076.00 | -0.19% | 59,700 |
| Nov 28, 2025 | 1,027.00 | 1,098.00 | 1,022.00 | 1,078.00 | 1,078.00 | 6.10% | 144,100 |
| Nov 27, 2025 | 984.00 | 1,024.00 | 983.00 | 1,016.00 | 1,016.00 | 4.21% | 80,500 |
| Nov 26, 2025 | 971.00 | 978.00 | 960.00 | 975.00 | 975.00 | 1.99% | 18,600 |
| Nov 25, 2025 | 986.00 | 986.00 | 956.00 | 956.00 | 956.00 | -1.75% | 17,000 |
| Nov 21, 2025 | 959.00 | 973.00 | 935.00 | 973.00 | 973.00 | 1.46% | 34,500 |
| Nov 20, 2025 | 962.00 | 977.00 | 959.00 | 959.00 | 959.00 | -0.83% | 12,800 |
| Nov 19, 2025 | 964.00 | 980.00 | 949.00 | 967.00 | 967.00 | 0.73% | 31,800 |
| Nov 18, 2025 | 973.00 | 991.00 | 954.00 | 960.00 | 960.00 | -1.34% | 54,700 |
| Nov 17, 2025 | 1,047.00 | 1,047.00 | 969.00 | 973.00 | 973.00 | -7.86% | 126,900 |
| Nov 14, 2025 | 985.00 | 1,056.00 | 975.00 | 1,056.00 | 1,056.00 | 7.21% | 121,500 |
| Nov 13, 2025 | 938.00 | 985.00 | 938.00 | 985.00 | 985.00 | 4.68% | 43,700 |
| Nov 12, 2025 | 923.00 | 952.00 | 914.00 | 941.00 | 941.00 | 1.29% | 48,600 |
| Nov 11, 2025 | 921.00 | 955.00 | 913.00 | 929.00 | 929.00 | 0.54% | 82,100 |
| Nov 10, 2025 | 881.00 | 938.00 | 881.00 | 924.00 | 924.00 | 3.13% | 56,200 |