Asahi Concrete Works Co., Ltd. (TYO:5268)
Japan · Delayed Price · Currency is JPY 837.00
+3.00 (0.36%)
Oct 7, 2026, 10:14 AM JST
Asahi Concrete Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 844.00 | 845.00 | 834.00 | 837.00 | 837.00 | 0.36% | 1,200 |
| 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 |
| 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 |