Asia Pile Holdings Corporation (TYO:5288)
Japan · Delayed Price · Currency is JPY 1,243.00
+6.00 (0.49%)
Aug 29, 2025, 3:30 PM JST
Asia Pile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,278.00 | 1,278.00 | 1,240.00 | 1,243.00 | 1,243.00 | 0.49% | 334,000 |
| Aug 28, 2025 | 1,211.00 | 1,240.00 | 1,208.00 | 1,237.00 | 1,237.00 | 1.56% | 157,800 |
| Aug 27, 2025 | 1,212.00 | 1,228.00 | 1,203.00 | 1,218.00 | 1,218.00 | 0.08% | 165,400 |
| Aug 26, 2025 | 1,233.00 | 1,241.00 | 1,213.00 | 1,217.00 | 1,217.00 | -1.70% | 129,100 |
| Aug 25, 2025 | 1,250.00 | 1,252.00 | 1,223.00 | 1,238.00 | 1,238.00 | - | 198,400 |
| Aug 22, 2025 | 1,229.00 | 1,243.00 | 1,225.00 | 1,238.00 | 1,238.00 | 1.06% | 159,100 |
| Aug 21, 2025 | 1,229.00 | 1,230.00 | 1,217.00 | 1,225.00 | 1,225.00 | -0.89% | 182,800 |
| Aug 20, 2025 | 1,241.00 | 1,244.00 | 1,222.00 | 1,236.00 | 1,236.00 | -1.36% | 171,200 |
| Aug 19, 2025 | 1,274.00 | 1,280.00 | 1,250.00 | 1,253.00 | 1,253.00 | -1.26% | 198,400 |
| Aug 18, 2025 | 1,249.00 | 1,269.00 | 1,241.00 | 1,269.00 | 1,269.00 | 0.71% | 288,300 |
| Aug 15, 2025 | 1,249.00 | 1,269.00 | 1,237.00 | 1,260.00 | 1,260.00 | 2.44% | 322,900 |
| Aug 14, 2025 | 1,227.00 | 1,258.00 | 1,218.00 | 1,230.00 | 1,230.00 | 1.23% | 553,400 |
| Aug 13, 2025 | 1,288.00 | 1,289.00 | 1,204.00 | 1,215.00 | 1,215.00 | 12.71% | 1,213,000 |
| Aug 12, 2025 | 1,088.00 | 1,096.00 | 1,065.00 | 1,078.00 | 1,078.00 | 0.56% | 353,000 |
| Aug 8, 2025 | 1,048.00 | 1,074.00 | 1,045.00 | 1,072.00 | 1,072.00 | 3.18% | 167,000 |
| Aug 7, 2025 | 1,045.00 | 1,049.00 | 1,030.00 | 1,039.00 | 1,039.00 | -0.38% | 166,700 |
| Aug 6, 2025 | 1,026.00 | 1,043.00 | 1,026.00 | 1,043.00 | 1,043.00 | 2.05% | 96,600 |
| Aug 5, 2025 | 1,022.00 | 1,027.00 | 1,018.00 | 1,022.00 | 1,022.00 | 0.39% | 104,400 |
| Aug 4, 2025 | 1,006.00 | 1,021.00 | 1,000.00 | 1,018.00 | 1,018.00 | - | 141,900 |
| Aug 1, 2025 | 1,006.00 | 1,021.00 | 1,004.00 | 1,018.00 | 1,018.00 | 1.19% | 107,900 |
| Jul 31, 2025 | 992.00 | 1,006.00 | 992.00 | 1,006.00 | 1,006.00 | 1.21% | 149,000 |
| Jul 30, 2025 | 983.00 | 996.00 | 980.00 | 994.00 | 994.00 | 0.91% | 85,300 |
| Jul 29, 2025 | 976.00 | 985.00 | 972.00 | 985.00 | 985.00 | 0.72% | 81,900 |
| Jul 28, 2025 | 985.00 | 985.00 | 978.00 | 978.00 | 978.00 | -0.41% | 87,800 |
| Jul 25, 2025 | 990.00 | 990.00 | 979.00 | 982.00 | 982.00 | -0.71% | 87,800 |
| Jul 24, 2025 | 984.00 | 990.00 | 983.00 | 989.00 | 989.00 | 0.71% | 71,600 |
| Jul 23, 2025 | 980.00 | 989.00 | 973.00 | 982.00 | 982.00 | 1.24% | 126,300 |
| Jul 22, 2025 | 970.00 | 977.00 | 964.00 | 970.00 | 970.00 | 0.83% | 83,300 |
| Jul 18, 2025 | 972.00 | 972.00 | 961.00 | 962.00 | 962.00 | -0.62% | 71,400 |
| Jul 17, 2025 | 965.00 | 971.00 | 963.00 | 968.00 | 968.00 | 0.21% | 79,000 |
| Jul 16, 2025 | 982.00 | 982.00 | 966.00 | 966.00 | 966.00 | -1.53% | 82,200 |
| Jul 15, 2025 | 980.00 | 989.00 | 978.00 | 981.00 | 981.00 | -1.41% | 144,800 |
| Jul 14, 2025 | 987.00 | 995.00 | 981.00 | 995.00 | 995.00 | 0.81% | 112,700 |
| Jul 11, 2025 | 985.00 | 1,000.00 | 984.00 | 987.00 | 987.00 | 0.92% | 115,700 |
| Jul 10, 2025 | 979.00 | 983.00 | 970.00 | 978.00 | 978.00 | 0.41% | 116,600 |
| Jul 9, 2025 | 963.00 | 987.00 | 961.00 | 974.00 | 974.00 | 1.67% | 233,800 |
| Jul 8, 2025 | 957.00 | 960.00 | 949.00 | 958.00 | 958.00 | 0.52% | 90,200 |
| Jul 7, 2025 | 969.00 | 969.00 | 953.00 | 953.00 | 953.00 | -1.65% | 107,800 |
| Jul 4, 2025 | 966.00 | 970.00 | 962.00 | 969.00 | 969.00 | 0.21% | 65,700 |
| Jul 3, 2025 | 971.00 | 975.00 | 963.00 | 967.00 | 967.00 | -0.41% | 132,000 |
| Jul 2, 2025 | 967.00 | 978.00 | 966.00 | 971.00 | 971.00 | - | 109,900 |
| Jul 1, 2025 | 972.00 | 977.00 | 962.00 | 971.00 | 971.00 | -0.51% | 171,200 |
| Jun 30, 2025 | 976.00 | 983.00 | 975.00 | 976.00 | 976.00 | 0.51% | 158,600 |
| Jun 27, 2025 | 957.00 | 976.00 | 957.00 | 971.00 | 971.00 | 1.36% | 178,500 |
| Jun 26, 2025 | 944.00 | 959.00 | 944.00 | 958.00 | 958.00 | 1.05% | 157,400 |
| Jun 25, 2025 | 949.00 | 956.00 | 937.00 | 948.00 | 948.00 | 0.32% | 180,800 |
| Jun 24, 2025 | 951.00 | 953.00 | 942.00 | 945.00 | 945.00 | - | 111,500 |
| Jun 23, 2025 | 952.00 | 954.00 | 940.00 | 945.00 | 945.00 | -0.74% | 143,700 |
| Jun 20, 2025 | 950.00 | 956.00 | 945.00 | 952.00 | 952.00 | -0.52% | 92,000 |
| Jun 19, 2025 | 951.00 | 958.00 | 945.00 | 957.00 | 957.00 | 0.63% | 103,000 |