Asahi Concrete Works Co., Ltd. (TYO:5268)
Japan · Delayed Price · Currency is JPY 842.00
+3.00 (0.36%)
Aug 26, 2026, 3:30 PM JST
Asahi Concrete Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 840.00 | 842.00 | 829.00 | 839.00 | 839.00 | -0.59% | 4,200 |
| Aug 24, 2026 | 830.00 | 849.00 | 830.00 | 844.00 | 844.00 | 1.69% | 6,300 |
| Aug 21, 2026 | 817.00 | 830.00 | 817.00 | 830.00 | 830.00 | 1.59% | 2,000 |
| Aug 20, 2026 | 825.00 | 826.00 | 817.00 | 817.00 | 817.00 | -0.73% | 1,900 |
| Aug 19, 2026 | 840.00 | 840.00 | 821.00 | 823.00 | 823.00 | -2.26% | 5,500 |
| Aug 18, 2026 | 862.00 | 863.00 | 842.00 | 842.00 | 842.00 | -2.32% | 2,100 |
| Aug 17, 2026 | 878.00 | 878.00 | 850.00 | 862.00 | 862.00 | -0.92% | 4,800 |
| Aug 14, 2026 | 870.00 | 877.00 | 870.00 | 870.00 | 870.00 | 0.23% | 9,900 |
| Aug 13, 2026 | 855.00 | 880.00 | 850.00 | 868.00 | 868.00 | 1.40% | 7,400 |
| Aug 12, 2026 | 845.00 | 856.00 | 843.00 | 856.00 | 856.00 | 1.30% | 6,900 |
| Aug 10, 2026 | 843.00 | 860.00 | 830.00 | 845.00 | 845.00 | 0.12% | 5,200 |
| Aug 7, 2026 | 835.00 | 870.00 | 815.00 | 844.00 | 844.00 | 1.69% | 28,500 |
| Aug 6, 2026 | 824.00 | 830.00 | 824.00 | 830.00 | 830.00 | 0.48% | 7,300 |
| Aug 5, 2026 | 820.00 | 826.00 | 820.00 | 826.00 | 826.00 | 0.85% | 3,200 |
| Aug 4, 2026 | 814.00 | 825.00 | 814.00 | 819.00 | 819.00 | 0.61% | 4,800 |
| Aug 3, 2026 | 814.00 | 814.00 | 807.00 | 814.00 | 814.00 | - | 3,000 |
| Jul 31, 2026 | 806.00 | 814.00 | 806.00 | 814.00 | 814.00 | 0.62% | 400 |
| Jul 30, 2026 | 792.00 | 810.00 | 788.00 | 809.00 | 809.00 | 0.25% | 5,300 |
| Jul 29, 2026 | 826.00 | 826.00 | 804.00 | 807.00 | 807.00 | -1.34% | 1,900 |
| Jul 28, 2026 | 798.00 | 818.00 | 798.00 | 818.00 | 818.00 | -1.21% | 1,700 |
| Jul 27, 2026 | 827.00 | 828.00 | 819.00 | 828.00 | 828.00 | 0.98% | 1,300 |
| Jul 24, 2026 | 821.00 | 821.00 | 810.00 | 820.00 | 820.00 | -1.56% | 3,000 |
| Jul 23, 2026 | 833.00 | 833.00 | 821.00 | 833.00 | 833.00 | - | 5,500 |
| Jul 22, 2026 | 787.00 | 833.00 | 787.00 | 833.00 | 833.00 | 6.25% | 9,700 |
| Jul 21, 2026 | 797.00 | 797.00 | 784.00 | 784.00 | 784.00 | -0.88% | 3,500 |
| Jul 17, 2026 | 792.00 | 800.00 | 791.00 | 791.00 | 791.00 | -1.13% | 9,900 |
| Jul 16, 2026 | 811.00 | 816.00 | 785.00 | 800.00 | 800.00 | -1.60% | 24,700 |
| Jul 15, 2026 | 833.00 | 833.00 | 806.00 | 813.00 | 813.00 | -0.73% | 3,800 |
| Jul 14, 2026 | 818.00 | 830.00 | 806.00 | 819.00 | 819.00 | -1.68% | 5,800 |
| Jul 13, 2026 | 839.00 | 839.00 | 833.00 | 833.00 | 833.00 | -0.72% | 7,100 |
| Jul 10, 2026 | 841.00 | 841.00 | 829.00 | 839.00 | 839.00 | 0.48% | 6,300 |
| Jul 9, 2026 | 837.00 | 837.00 | 835.00 | 835.00 | 835.00 | -0.48% | 1,200 |
| Jul 8, 2026 | 842.00 | 846.00 | 834.00 | 839.00 | 839.00 | -1.87% | 4,700 |
| Jul 7, 2026 | 844.00 | 855.00 | 833.00 | 855.00 | 855.00 | 2.64% | 7,500 |
| Jul 6, 2026 | 844.00 | 844.00 | 810.00 | 833.00 | 833.00 | -1.30% | 2,700 |
| Jul 3, 2026 | 834.00 | 846.00 | 833.00 | 844.00 | 844.00 | 0.84% | 3,100 |
| Jul 2, 2026 | 833.00 | 838.00 | 820.00 | 837.00 | 837.00 | 0.48% | 2,100 |
| Jul 1, 2026 | 845.00 | 845.00 | 824.00 | 833.00 | 833.00 | -0.60% | 13,100 |
| Jun 30, 2026 | 808.00 | 838.00 | 808.00 | 838.00 | 838.00 | 2.70% | 23,300 |
| Jun 29, 2026 | 811.00 | 818.00 | 810.00 | 816.00 | 816.00 | -0.24% | 10,100 |
| Jun 26, 2026 | 813.00 | 818.00 | 810.00 | 818.00 | 818.00 | 0.12% | 11,300 |
| Jun 25, 2026 | 813.00 | 820.00 | 813.00 | 817.00 | 817.00 | -0.85% | 7,900 |
| Jun 24, 2026 | 827.00 | 833.00 | 824.00 | 824.00 | 824.00 | -2.02% | 20,800 |
| Jun 23, 2026 | 840.00 | 860.00 | 832.00 | 841.00 | 841.00 | -1.75% | 12,900 |
| Jun 22, 2026 | 860.00 | 864.00 | 855.00 | 856.00 | 856.00 | -1.83% | 15,700 |
| Jun 19, 2026 | 874.00 | 884.00 | 869.00 | 872.00 | 872.00 | -1.36% | 9,500 |
| Jun 18, 2026 | 884.00 | 887.00 | 871.00 | 884.00 | 884.00 | -1.01% | 13,600 |
| Jun 17, 2026 | 894.00 | 898.00 | 862.00 | 893.00 | 893.00 | -1.76% | 23,100 |
| Jun 16, 2026 | 892.00 | 909.00 | 892.00 | 909.00 | 909.00 | 0.22% | 5,700 |
| Jun 15, 2026 | 896.00 | 911.00 | 874.00 | 907.00 | 907.00 | 0.22% | 19,100 |