Asahi Concrete Works Co., Ltd. (TYO:5268)
Japan · Delayed Price · Currency is JPY 788.00
-5.00 (-0.63%)
Oct 30, 2026, 11:00 AM JST
Asahi Concrete Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 786.00 | 798.00 | 786.00 | 788.00 | 788.00 | -0.63% | 1,300 |
| Oct 29, 2026 | 810.00 | 810.00 | 793.00 | 793.00 | 793.00 | -1.98% | 3,300 |
| Oct 28, 2026 | 808.00 | 810.00 | 796.00 | 809.00 | 809.00 | 1.38% | 2,900 |
| Oct 27, 2026 | 783.00 | 804.00 | 783.00 | 798.00 | 798.00 | 1.92% | 3,200 |
| Oct 26, 2026 | 798.00 | 798.00 | 781.00 | 783.00 | 783.00 | - | 4,200 |
| Oct 23, 2026 | 790.00 | 790.00 | 781.00 | 783.00 | 783.00 | -1.26% | 4,100 |
| Oct 22, 2026 | 803.00 | 809.00 | 793.00 | 793.00 | 793.00 | -1.98% | 6,100 |
| Oct 21, 2026 | 812.00 | 812.00 | 796.00 | 809.00 | 809.00 | 0.37% | 3,500 |
| Oct 20, 2026 | 815.00 | 815.00 | 800.00 | 806.00 | 806.00 | -1.10% | 3,300 |
| Oct 19, 2026 | 812.00 | 815.00 | 811.00 | 815.00 | 815.00 | 0.49% | 700 |
| Oct 16, 2026 | 804.00 | 817.00 | 804.00 | 811.00 | 811.00 | 0.87% | 5,000 |
| Oct 15, 2026 | 835.00 | 835.00 | 795.00 | 804.00 | 804.00 | -3.02% | 39,000 |
| Oct 14, 2026 | 831.00 | 832.00 | 825.00 | 829.00 | 829.00 | -0.48% | 2,500 |
| Oct 13, 2026 | 835.00 | 846.00 | 833.00 | 833.00 | 833.00 | -0.72% | 1,000 |
| Oct 9, 2026 | 840.00 | 840.00 | 839.00 | 839.00 | 839.00 | -0.36% | 600 |
| Oct 8, 2026 | 832.00 | 842.00 | 832.00 | 842.00 | 842.00 | 0.72% | 2,000 |
| Oct 7, 2026 | 844.00 | 845.00 | 834.00 | 836.00 | 836.00 | 0.24% | 2,400 |
| Oct 6, 2026 | 826.00 | 838.00 | 826.00 | 834.00 | 834.00 | 0.36% | 4,500 |
| Oct 5, 2026 | 824.00 | 833.00 | 824.00 | 831.00 | 831.00 | - | 1,700 |
| Oct 2, 2026 | 838.00 | 841.00 | 830.00 | 831.00 | 831.00 | -0.36% | 2,700 |
| Oct 1, 2026 | 840.00 | 840.00 | 833.00 | 834.00 | 834.00 | -0.83% | 2,600 |
| Sep 30, 2026 | 834.00 | 844.00 | 823.00 | 841.00 | 841.00 | 0.84% | 4,200 |
| Sep 29, 2026 | 841.00 | 850.00 | 827.00 | 834.00 | 834.00 | -0.71% | 5,700 |
| Sep 28, 2026 | 849.00 | 849.00 | 838.00 | 840.00 | 840.00 | -2.33% | 5,800 |
| Sep 25, 2026 | 865.00 | 865.00 | 853.00 | 860.00 | 860.00 | 0.35% | 2,100 |
| Sep 24, 2026 | 855.00 | 857.00 | 846.00 | 857.00 | 857.00 | 1.54% | 3,200 |
| Sep 18, 2026 | 850.00 | 850.00 | 840.00 | 844.00 | 844.00 | -1.40% | 6,000 |
| Sep 17, 2026 | 859.00 | 866.00 | 841.00 | 856.00 | 856.00 | -0.12% | 8,600 |
| Sep 16, 2026 | 861.00 | 865.00 | 857.00 | 857.00 | 857.00 | -0.58% | 5,500 |
| Sep 15, 2026 | 861.00 | 862.00 | 859.00 | 862.00 | 862.00 | -0.46% | 2,300 |
| Sep 14, 2026 | 868.00 | 868.00 | 861.00 | 866.00 | 866.00 | 1.05% | 3,700 |
| Sep 11, 2026 | 881.00 | 881.00 | 854.00 | 857.00 | 857.00 | -1.72% | 5,200 |
| Sep 10, 2026 | 872.00 | 885.00 | 870.00 | 872.00 | 872.00 | -1.47% | 5,800 |
| Sep 9, 2026 | 877.00 | 892.00 | 860.00 | 885.00 | 885.00 | 0.91% | 8,400 |
| Sep 8, 2026 | 919.00 | 919.00 | 877.00 | 877.00 | 877.00 | -4.47% | 21,000 |
| Sep 7, 2026 | 899.00 | 945.00 | 876.00 | 918.00 | 918.00 | 3.03% | 46,400 |
| Sep 4, 2026 | 899.00 | 899.00 | 880.00 | 891.00 | 891.00 | -0.89% | 4,600 |
| Sep 3, 2026 | 900.00 | 900.00 | 881.00 | 899.00 | 899.00 | - | 12,300 |
| Sep 2, 2026 | 851.00 | 899.00 | 850.00 | 899.00 | 899.00 | 6.39% | 29,100 |
| Sep 1, 2026 | 854.00 | 854.00 | 845.00 | 845.00 | 845.00 | -0.35% | 4,100 |
| Aug 31, 2026 | 847.00 | 848.00 | 841.00 | 848.00 | 848.00 | 1.56% | 1,500 |
| Aug 28, 2026 | 844.00 | 850.00 | 834.00 | 835.00 | 835.00 | -1.30% | 5,700 |
| Aug 27, 2026 | 843.00 | 847.00 | 843.00 | 846.00 | 846.00 | 0.48% | 1,600 |
| Aug 26, 2026 | 839.00 | 845.00 | 837.00 | 842.00 | 842.00 | 0.36% | 4,400 |
| 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 |