Toyo Asano Foundation Co., Ltd. (TYO:5271)
Japan · Delayed Price · Currency is JPY 2,258.00
-44.00 (-1.91%)
Aug 26, 2026, 3:30 PM JST
Toyo Asano Foundation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 2,386.00 | 2,386.00 | 2,302.00 | 2,302.00 | 2,302.00 | -2.29% | 800 |
| Aug 24, 2026 | 2,350.00 | 2,356.00 | 2,300.00 | 2,356.00 | 2,356.00 | 1.55% | 1,100 |
| Aug 21, 2026 | 2,302.00 | 2,352.00 | 2,252.00 | 2,320.00 | 2,320.00 | 0.78% | 1,500 |
| Aug 20, 2026 | 2,345.00 | 2,345.00 | 2,302.00 | 2,302.00 | 2,302.00 | -1.83% | 700 |
| Aug 19, 2026 | 2,340.00 | 2,345.00 | 2,340.00 | 2,345.00 | 2,345.00 | 0.21% | 200 |
| Aug 18, 2026 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | - | 300 |
| Aug 17, 2026 | 2,341.00 | 2,341.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.21% | 500 |
| Aug 14, 2026 | 2,300.00 | 2,341.00 | 2,300.00 | 2,335.00 | 2,335.00 | 1.52% | 900 |
| Aug 13, 2026 | 2,328.00 | 2,328.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.97% | 400 |
| Aug 12, 2026 | 2,289.00 | 2,324.00 | 2,278.00 | 2,278.00 | 2,278.00 | 0.09% | 2,100 |
| Aug 10, 2026 | 2,283.00 | 2,283.00 | 2,276.00 | 2,276.00 | 2,276.00 | 2.75% | 400 |
| Aug 7, 2026 | 2,265.00 | 2,265.00 | 2,215.00 | 2,215.00 | 2,215.00 | - | 400 |
| Aug 6, 2026 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | - | 200 |
| Aug 5, 2026 | 2,222.00 | 2,222.00 | 2,215.00 | 2,215.00 | 2,215.00 | -1.25% | 200 |
| Aug 4, 2026 | 2,211.00 | 2,261.00 | 2,211.00 | 2,243.00 | 2,243.00 | 1.04% | 400 |
| Aug 3, 2026 | 2,262.00 | 2,262.00 | 2,220.00 | 2,220.00 | 2,220.00 | -3.27% | 1,500 |
| Jul 31, 2026 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | -0.13% | 500 |
| Jul 30, 2026 | 2,299.00 | 2,300.00 | 2,298.00 | 2,298.00 | 2,298.00 | -0.22% | 400 |
| Jul 28, 2026 | 2,262.00 | 2,310.00 | 2,250.00 | 2,303.00 | 2,303.00 | 0.57% | 700 |
| Jul 27, 2026 | 2,313.00 | 2,313.00 | 2,263.00 | 2,290.00 | 2,290.00 | 1.19% | 1,000 |
| Jul 24, 2026 | 2,263.00 | 2,263.00 | 2,250.00 | 2,263.00 | 2,263.00 | 0.04% | 800 |
| Jul 23, 2026 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | -0.04% | 400 |
| Jul 22, 2026 | 2,223.00 | 2,263.00 | 2,223.00 | 2,263.00 | 2,263.00 | 1.80% | 1,100 |
| Jul 21, 2026 | 2,223.00 | 2,223.00 | 2,184.00 | 2,223.00 | 2,223.00 | 1.05% | 800 |
| Jul 17, 2026 | 2,222.00 | 2,222.00 | 2,190.00 | 2,200.00 | 2,200.00 | -0.99% | 1,300 |
| Jul 16, 2026 | 2,222.00 | 2,222.00 | 2,222.00 | 2,222.00 | 2,222.00 | 1.00% | 300 |
| Jul 15, 2026 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 800 |
| Jul 14, 2026 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | -0.05% | 400 |
| Jul 13, 2026 | 2,223.00 | 2,223.00 | 2,201.00 | 2,201.00 | 2,201.00 | -0.99% | 900 |
| Jul 10, 2026 | 2,260.00 | 2,260.00 | 2,222.00 | 2,223.00 | 2,223.00 | -1.94% | 900 |
| Jul 9, 2026 | 2,240.00 | 2,267.00 | 2,219.00 | 2,267.00 | 2,267.00 | 3.52% | 3,100 |
| Jul 8, 2026 | 2,148.00 | 2,222.00 | 2,148.00 | 2,190.00 | 2,190.00 | -0.36% | 800 |
| Jul 7, 2026 | 2,160.00 | 2,199.00 | 2,160.00 | 2,198.00 | 2,198.00 | -0.09% | 600 |
| Jul 6, 2026 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2.95% | 300 |
| Jul 3, 2026 | 2,185.00 | 2,185.00 | 2,136.00 | 2,137.00 | 2,137.00 | -2.20% | 400 |
| Jul 2, 2026 | 2,105.00 | 2,185.00 | 2,105.00 | 2,185.00 | 2,185.00 | 1.44% | 400 |
| Jul 1, 2026 | 2,140.00 | 2,154.00 | 2,140.00 | 2,154.00 | 2,154.00 | 0.05% | 300 |
| Jun 30, 2026 | 2,112.00 | 2,154.00 | 2,102.00 | 2,153.00 | 2,153.00 | 1.94% | 1,700 |
| Jun 29, 2026 | 2,111.00 | 2,153.00 | 2,111.00 | 2,112.00 | 2,112.00 | - | 1,100 |
| Jun 26, 2026 | 2,104.00 | 2,112.00 | 2,100.00 | 2,112.00 | 2,112.00 | 0.38% | 700 |
| Jun 25, 2026 | 2,154.00 | 2,156.00 | 2,104.00 | 2,104.00 | 2,104.00 | 0.57% | 1,400 |
| Jun 24, 2026 | 2,112.00 | 2,112.00 | 2,092.00 | 2,092.00 | 2,092.00 | -0.90% | 700 |
| Jun 23, 2026 | 2,101.00 | 2,111.00 | 2,095.00 | 2,111.00 | 2,111.00 | 0.48% | 1,300 |
| Jun 22, 2026 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | -0.47% | 400 |
| Jun 19, 2026 | 2,100.00 | 2,111.00 | 2,100.00 | 2,111.00 | 2,111.00 | 0.62% | 1,200 |
| Jun 18, 2026 | 2,100.00 | 2,140.00 | 2,098.00 | 2,098.00 | 2,098.00 | -1.96% | 3,200 |
| Jun 17, 2026 | 2,151.00 | 2,151.00 | 2,101.00 | 2,140.00 | 2,140.00 | -0.47% | 1,200 |
| Jun 16, 2026 | 2,150.00 | 2,158.00 | 2,150.00 | 2,150.00 | 2,150.00 | -2.14% | 700 |
| Jun 15, 2026 | 2,197.00 | 2,197.00 | 2,197.00 | 2,197.00 | 2,197.00 | - | 200 |
| Jun 12, 2026 | 2,197.00 | 2,197.00 | 2,197.00 | 2,197.00 | 2,197.00 | - | 100 |