Asia Pile Holdings Corporation (TYO:5288)
Japan · Delayed Price · Currency is JPY 1,456.00
+42.00 (2.97%)
Mar 6, 2026, 1:55 PM JST
Asia Pile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,409.00 | 1,430.00 | 1,397.00 | 1,428.00 | - | 0.99% | 121,000 |
| Mar 5, 2026 | 1,418.00 | 1,436.00 | 1,397.00 | 1,414.00 | 1,414.00 | 3.89% | 240,100 |
| Mar 4, 2026 | 1,402.00 | 1,418.00 | 1,340.00 | 1,361.00 | 1,361.00 | -6.27% | 396,100 |
| Mar 3, 2026 | 1,508.00 | 1,517.00 | 1,449.00 | 1,452.00 | 1,452.00 | -5.10% | 355,400 |
| Mar 2, 2026 | 1,526.00 | 1,548.00 | 1,501.00 | 1,530.00 | 1,530.00 | -3.10% | 228,200 |
| Feb 27, 2026 | 1,551.00 | 1,579.00 | 1,546.00 | 1,579.00 | 1,579.00 | 1.81% | 151,300 |
| Feb 26, 2026 | 1,553.00 | 1,581.00 | 1,546.00 | 1,551.00 | 1,551.00 | 0.32% | 133,700 |
| Feb 25, 2026 | 1,528.00 | 1,566.00 | 1,509.00 | 1,546.00 | 1,546.00 | 2.11% | 239,800 |
| Feb 24, 2026 | 1,510.00 | 1,531.00 | 1,456.00 | 1,514.00 | 1,514.00 | 0.40% | 325,800 |
| Feb 20, 2026 | 1,537.00 | 1,537.00 | 1,490.00 | 1,508.00 | 1,508.00 | -2.58% | 212,600 |
| Feb 19, 2026 | 1,573.00 | 1,573.00 | 1,535.00 | 1,548.00 | 1,548.00 | -1.59% | 180,900 |
| Feb 18, 2026 | 1,564.00 | 1,576.00 | 1,550.00 | 1,573.00 | 1,573.00 | 1.42% | 131,000 |
| Feb 17, 2026 | 1,560.00 | 1,571.00 | 1,542.00 | 1,551.00 | 1,551.00 | -0.13% | 131,400 |
| Feb 16, 2026 | 1,570.00 | 1,582.00 | 1,539.00 | 1,553.00 | 1,553.00 | -0.26% | 166,500 |
| Feb 13, 2026 | 1,525.00 | 1,575.00 | 1,512.00 | 1,557.00 | 1,557.00 | -0.19% | 430,900 |
| Feb 12, 2026 | 1,498.00 | 1,584.00 | 1,484.00 | 1,560.00 | 1,560.00 | -1.02% | 752,200 |
| Feb 10, 2026 | 1,531.00 | 1,580.00 | 1,531.00 | 1,576.00 | 1,576.00 | 3.34% | 572,400 |
| Feb 9, 2026 | 1,526.00 | 1,531.00 | 1,507.00 | 1,525.00 | 1,525.00 | 1.94% | 262,500 |
| Feb 6, 2026 | 1,480.00 | 1,511.00 | 1,467.00 | 1,496.00 | 1,496.00 | 1.15% | 183,600 |
| Feb 5, 2026 | 1,490.00 | 1,501.00 | 1,466.00 | 1,479.00 | 1,479.00 | 1.09% | 271,200 |
| Feb 4, 2026 | 1,420.00 | 1,467.00 | 1,412.00 | 1,463.00 | 1,463.00 | 3.25% | 246,000 |
| Feb 3, 2026 | 1,407.00 | 1,426.00 | 1,401.00 | 1,417.00 | 1,417.00 | 2.09% | 121,000 |
| Feb 2, 2026 | 1,415.00 | 1,438.00 | 1,387.00 | 1,388.00 | 1,388.00 | -1.21% | 204,500 |
| Jan 30, 2026 | 1,406.00 | 1,413.00 | 1,383.00 | 1,405.00 | 1,405.00 | 0.07% | 157,000 |
| Jan 29, 2026 | 1,426.00 | 1,426.00 | 1,395.00 | 1,404.00 | 1,404.00 | -1.89% | 171,400 |
| Jan 28, 2026 | 1,418.00 | 1,438.00 | 1,401.00 | 1,431.00 | 1,431.00 | -0.28% | 205,900 |
| Jan 27, 2026 | 1,460.00 | 1,460.00 | 1,424.00 | 1,435.00 | 1,435.00 | -0.83% | 189,100 |
| Jan 26, 2026 | 1,459.00 | 1,471.00 | 1,442.00 | 1,447.00 | 1,447.00 | -2.82% | 190,600 |
| Jan 23, 2026 | 1,477.00 | 1,501.00 | 1,468.00 | 1,489.00 | 1,489.00 | 0.81% | 96,100 |
| Jan 22, 2026 | 1,481.00 | 1,494.00 | 1,476.00 | 1,477.00 | 1,477.00 | 1.10% | 127,700 |
| Jan 21, 2026 | 1,442.00 | 1,475.00 | 1,437.00 | 1,461.00 | 1,461.00 | -0.41% | 129,400 |
| Jan 20, 2026 | 1,491.00 | 1,492.00 | 1,457.00 | 1,467.00 | 1,467.00 | -0.95% | 142,500 |
| Jan 19, 2026 | 1,516.00 | 1,517.00 | 1,467.00 | 1,481.00 | 1,481.00 | -2.82% | 220,200 |
| Jan 16, 2026 | 1,507.00 | 1,524.00 | 1,495.00 | 1,524.00 | 1,524.00 | 0.59% | 152,200 |
| Jan 15, 2026 | 1,499.00 | 1,518.00 | 1,492.00 | 1,515.00 | 1,515.00 | 0.20% | 144,300 |
| Jan 14, 2026 | 1,483.00 | 1,517.00 | 1,479.00 | 1,512.00 | 1,512.00 | 1.96% | 192,300 |
| Jan 13, 2026 | 1,518.00 | 1,518.00 | 1,476.00 | 1,483.00 | 1,483.00 | -0.47% | 223,300 |
| Jan 9, 2026 | 1,469.00 | 1,492.00 | 1,460.00 | 1,490.00 | 1,490.00 | 3.19% | 250,100 |
| Jan 8, 2026 | 1,478.00 | 1,478.00 | 1,442.00 | 1,444.00 | 1,444.00 | -2.43% | 207,600 |
| Jan 7, 2026 | 1,436.00 | 1,481.00 | 1,433.00 | 1,480.00 | 1,480.00 | 1.65% | 248,600 |
| Jan 6, 2026 | 1,434.00 | 1,457.00 | 1,431.00 | 1,456.00 | 1,456.00 | 2.25% | 206,000 |
| Jan 5, 2026 | 1,410.00 | 1,432.00 | 1,407.00 | 1,424.00 | 1,424.00 | 0.99% | 193,500 |
| Dec 30, 2025 | 1,437.00 | 1,440.00 | 1,408.00 | 1,410.00 | 1,410.00 | -1.88% | 149,700 |
| Dec 29, 2025 | 1,426.00 | 1,438.00 | 1,421.00 | 1,437.00 | 1,437.00 | 0.91% | 168,000 |
| Dec 26, 2025 | 1,435.00 | 1,444.00 | 1,417.00 | 1,424.00 | 1,424.00 | -0.63% | 228,500 |
| Dec 25, 2025 | 1,429.00 | 1,434.00 | 1,419.00 | 1,433.00 | 1,433.00 | 0.63% | 100,400 |
| Dec 24, 2025 | 1,432.00 | 1,440.00 | 1,417.00 | 1,424.00 | 1,424.00 | -0.35% | 121,200 |
| Dec 23, 2025 | 1,422.00 | 1,436.00 | 1,421.00 | 1,429.00 | 1,429.00 | 0.14% | 147,800 |
| Dec 22, 2025 | 1,456.00 | 1,458.00 | 1,423.00 | 1,427.00 | 1,427.00 | -0.97% | 144,700 |
| Dec 19, 2025 | 1,423.00 | 1,441.00 | 1,418.00 | 1,441.00 | 1,441.00 | 0.98% | 206,200 |