Asahi Concrete Works Co., Ltd. (TYO:5268)
Japan · Delayed Price · Currency is JPY 817.00
-7.00 (-0.85%)
Jun 25, 2026, 3:30 PM JST
Asahi Concrete Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 900.00 | 906.00 | 882.00 | 905.00 | 905.00 | -0.33% | 6,500 |
| Jun 11, 2026 | 908.00 | 914.00 | 882.00 | 908.00 | 908.00 | -1.63% | 12,200 |
| Jun 10, 2026 | 912.00 | 928.00 | 899.00 | 923.00 | 923.00 | -0.43% | 11,900 |
| Jun 9, 2026 | 904.00 | 927.00 | 904.00 | 927.00 | 927.00 | 2.77% | 7,200 |
| Jun 8, 2026 | 853.00 | 902.00 | 853.00 | 902.00 | 902.00 | -0.55% | 10,200 |
| Jun 5, 2026 | 866.00 | 907.00 | 866.00 | 907.00 | 907.00 | 2.95% | 5,500 |
| Jun 4, 2026 | 860.00 | 887.00 | 860.00 | 881.00 | 881.00 | 0.69% | 8,000 |
| Jun 3, 2026 | 881.00 | 887.00 | 871.00 | 875.00 | 875.00 | -0.91% | 10,100 |
| 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 |