Asahi Concrete Works Co., Ltd. (TYO:5268)
Japan · Delayed Price · Currency is JPY 941.00
+1.00 (0.11%)
Apr 22, 2026, 3:30 PM JST
Asahi Concrete Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.54% | 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 |
| Mar 17, 2026 | 924.00 | 941.00 | 917.00 | 939.00 | 921.65 | 2.29% | 11,900 |
| Mar 16, 2026 | 940.00 | 949.00 | 915.00 | 918.00 | 901.04 | -0.76% | 11,500 |
| Mar 13, 2026 | 905.00 | 925.00 | 905.00 | 925.00 | 907.91 | 0.54% | 8,900 |
| Mar 12, 2026 | 931.00 | 938.00 | 920.00 | 920.00 | 903.00 | -2.23% | 15,000 |
| Mar 11, 2026 | 919.00 | 965.00 | 919.00 | 941.00 | 923.61 | 2.62% | 37,100 |
| Mar 10, 2026 | 910.00 | 928.00 | 905.00 | 917.00 | 900.06 | 1.66% | 30,800 |
| Mar 9, 2026 | 913.00 | 942.00 | 888.00 | 902.00 | 885.33 | -7.01% | 31,200 |
| Mar 6, 2026 | 940.00 | 975.00 | 940.00 | 970.00 | 952.08 | - | 28,000 |
| Mar 5, 2026 | 912.00 | 977.00 | 912.00 | 970.00 | 952.08 | 6.36% | 42,700 |
| Mar 4, 2026 | 941.00 | 953.00 | 899.00 | 912.00 | 895.15 | -4.60% | 73,600 |
| Mar 3, 2026 | 981.00 | 987.00 | 956.00 | 956.00 | 938.33 | -2.94% | 33,500 |
| Mar 2, 2026 | 984.00 | 997.00 | 972.00 | 985.00 | 966.80 | -1.40% | 9,800 |
| Feb 27, 2026 | 976.00 | 1,000.00 | 976.00 | 999.00 | 980.54 | 3.10% | 18,300 |
| Feb 26, 2026 | 995.00 | 995.00 | 966.00 | 969.00 | 951.09 | -2.42% | 12,300 |
| Feb 25, 2026 | 961.00 | 1,003.00 | 961.00 | 993.00 | 974.65 | 2.80% | 58,600 |
| Feb 24, 2026 | 973.00 | 978.00 | 962.00 | 966.00 | 948.15 | 0.10% | 15,400 |
| Feb 20, 2026 | 972.00 | 980.00 | 962.00 | 965.00 | 947.17 | -1.53% | 11,700 |
| Feb 19, 2026 | 962.00 | 981.00 | 944.00 | 980.00 | 961.89 | 1.87% | 17,100 |
| Feb 18, 2026 | 953.00 | 964.00 | 947.00 | 962.00 | 944.22 | 0.73% | 9,600 |
| Feb 17, 2026 | 944.00 | 966.00 | 940.00 | 955.00 | 937.35 | 1.17% | 16,300 |
| Feb 16, 2026 | 930.00 | 947.00 | 929.00 | 944.00 | 926.56 | 1.61% | 25,700 |
| Feb 13, 2026 | 988.00 | 988.00 | 928.00 | 929.00 | 911.83 | -5.97% | 47,700 |
| Feb 12, 2026 | 1,005.00 | 1,009.00 | 986.00 | 988.00 | 969.74 | -2.76% | 29,000 |
| Feb 10, 2026 | 1,029.00 | 1,043.00 | 1,000.00 | 1,016.00 | 997.23 | 0.89% | 38,000 |
| Feb 9, 2026 | 1,014.00 | 1,043.00 | 1,000.00 | 1,007.00 | 988.39 | 0.80% | 43,600 |