Asahi Concrete Works Co., Ltd. (TYO:5268)
Japan · Delayed Price · Currency is JPY 875.00
-8.00 (-0.91%)
Jun 3, 2026, 3:30 PM JST
Asahi Concrete Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 911.00 | 911.00 | 871.00 | 883.00 | 883.00 | -3.81% | 22,800 |
| Jun 1, 2026 | 916.00 | 930.00 | 913.00 | 918.00 | 918.00 | -0.11% | 3,700 |
| May 29, 2026 | 916.00 | 940.00 | 909.00 | 919.00 | 919.00 | 2.00% | 12,000 |
| May 28, 2026 | 920.00 | 942.00 | 901.00 | 901.00 | 901.00 | -0.44% | 25,000 |
| May 27, 2026 | 916.00 | 950.00 | 905.00 | 905.00 | 905.00 | -2.79% | 30,800 |
| May 26, 2026 | 943.00 | 943.00 | 931.00 | 931.00 | 931.00 | -1.48% | 800 |
| May 25, 2026 | 948.00 | 949.00 | 938.00 | 945.00 | 945.00 | 0.96% | 2,700 |
| May 22, 2026 | 941.00 | 945.00 | 935.00 | 936.00 | 936.00 | 0.11% | 3,200 |
| May 21, 2026 | 923.00 | 938.00 | 923.00 | 935.00 | 935.00 | 0.11% | 7,600 |
| May 20, 2026 | 925.00 | 935.00 | 920.00 | 934.00 | 934.00 | -0.11% | 11,200 |
| May 19, 2026 | 920.00 | 942.00 | 920.00 | 935.00 | 935.00 | - | 2,900 |
| May 18, 2026 | 927.00 | 944.00 | 923.00 | 935.00 | 935.00 | 0.97% | 5,100 |
| May 15, 2026 | 906.00 | 947.00 | 906.00 | 926.00 | 926.00 | 1.54% | 9,800 |
| May 14, 2026 | 965.00 | 969.00 | 900.00 | 912.00 | 912.00 | -5.69% | 32,700 |
| May 13, 2026 | 966.00 | 967.00 | 960.00 | 967.00 | 967.00 | -0.10% | 7,100 |
| May 12, 2026 | 960.00 | 974.00 | 960.00 | 968.00 | 968.00 | 0.83% | 5,500 |
| May 11, 2026 | 966.00 | 978.00 | 960.00 | 960.00 | 960.00 | -1.34% | 7,900 |
| May 8, 2026 | 959.00 | 981.00 | 953.00 | 973.00 | 973.00 | 1.46% | 10,100 |
| May 7, 2026 | 969.00 | 980.00 | 958.00 | 959.00 | 959.00 | 0.31% | 6,700 |
| May 1, 2026 | 942.00 | 978.00 | 939.00 | 956.00 | 956.00 | -0.10% | 14,300 |
| Apr 30, 2026 | 978.00 | 978.00 | 937.00 | 957.00 | 957.00 | -3.63% | 39,900 |
| Apr 28, 2026 | 984.00 | 1,000.00 | 983.00 | 993.00 | 993.00 | -0.60% | 7,100 |
| Apr 27, 2026 | 1,020.00 | 1,020.00 | 954.00 | 999.00 | 999.00 | -1.48% | 30,400 |
| Apr 24, 2026 | 960.00 | 1,020.00 | 960.00 | 1,014.00 | 1,014.00 | 6.51% | 65,400 |
| Apr 23, 2026 | 926.00 | 976.00 | 920.00 | 952.00 | 952.00 | 1.17% | 8,100 |
| Apr 22, 2026 | 925.00 | 941.00 | 918.00 | 941.00 | 941.00 | 0.11% | 3,000 |
| Apr 21, 2026 | 916.00 | 942.00 | 907.00 | 940.00 | 940.00 | 2.62% | 15,700 |
| Apr 20, 2026 | 920.00 | 931.00 | 916.00 | 916.00 | 916.00 | -0.22% | 10,100 |
| Apr 17, 2026 | 908.00 | 918.00 | 908.00 | 918.00 | 918.00 | 0.22% | 4,000 |
| Apr 16, 2026 | 915.00 | 923.00 | 915.00 | 916.00 | 916.00 | -0.43% | 600 |
| Apr 15, 2026 | 916.00 | 925.00 | 916.00 | 920.00 | 920.00 | 0.44% | 1,400 |
| Apr 14, 2026 | 921.00 | 928.00 | 916.00 | 916.00 | 916.00 | -1.61% | 3,400 |
| Apr 13, 2026 | 930.00 | 945.00 | 923.00 | 931.00 | 931.00 | - | 1,200 |
| Apr 10, 2026 | 953.00 | 955.00 | 931.00 | 931.00 | 931.00 | -2.31% | 3,900 |
| Apr 9, 2026 | 937.00 | 954.00 | 937.00 | 953.00 | 953.00 | 0.95% | 3,000 |
| Apr 8, 2026 | 910.00 | 945.00 | 910.00 | 944.00 | 944.00 | 4.19% | 10,900 |
| Apr 7, 2026 | 916.00 | 916.00 | 901.00 | 906.00 | 906.00 | 0.22% | 3,700 |
| Apr 6, 2026 | 903.00 | 916.00 | 900.00 | 904.00 | 904.00 | -0.11% | 14,600 |
| Apr 3, 2026 | 916.00 | 928.00 | 905.00 | 905.00 | 905.00 | -1.95% | 15,700 |
| Apr 2, 2026 | 935.00 | 936.00 | 921.00 | 923.00 | 923.00 | -1.28% | 1,000 |
| Apr 1, 2026 | 917.00 | 936.00 | 917.00 | 935.00 | 935.00 | 1.63% | 7,800 |
| Mar 31, 2026 | 910.00 | 920.00 | 906.00 | 920.00 | 920.00 | -0.54% | 1,600 |
| Mar 30, 2026 | 873.00 | 935.00 | 873.00 | 925.00 | 925.00 | 2.44% | 4,900 |
| Mar 27, 2026 | 930.00 | 930.00 | 920.00 | 920.00 | 903.00 | -1.29% | 1,400 |
| Mar 26, 2026 | 954.00 | 954.00 | 932.00 | 932.00 | 914.78 | -1.79% | 5,200 |
| Mar 25, 2026 | 938.00 | 951.00 | 935.00 | 949.00 | 931.46 | 2.04% | 9,800 |
| Mar 24, 2026 | 916.00 | 930.00 | 916.00 | 930.00 | 912.82 | 3.10% | 4,200 |
| Mar 23, 2026 | 933.00 | 933.00 | 900.00 | 902.00 | 885.33 | -3.53% | 20,600 |
| Mar 19, 2026 | 937.00 | 945.00 | 929.00 | 935.00 | 917.72 | -0.32% | 12,000 |
| Mar 18, 2026 | 940.00 | 960.00 | 936.00 | 938.00 | 920.67 | -0.11% | 3,900 |