Asia Pile Holdings Corporation (TYO:5288)
Japan · Delayed Price · Currency is JPY 1,381.00
-45.00 (-3.16%)
Apr 22, 2026, 3:30 PM JST
Asia Pile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,414.00 | 1,416.00 | 1,377.00 | 1,381.00 | 1,381.00 | -3.16% | 163,200 |
| Apr 21, 2026 | 1,439.00 | 1,452.00 | 1,426.00 | 1,426.00 | 1,426.00 | -0.90% | 105,900 |
| Apr 20, 2026 | 1,454.00 | 1,460.00 | 1,438.00 | 1,439.00 | 1,439.00 | -0.62% | 67,400 |
| Apr 17, 2026 | 1,467.00 | 1,470.00 | 1,440.00 | 1,448.00 | 1,448.00 | -1.76% | 88,900 |
| Apr 16, 2026 | 1,480.00 | 1,495.00 | 1,469.00 | 1,474.00 | 1,474.00 | -0.34% | 89,400 |
| Apr 15, 2026 | 1,505.00 | 1,516.00 | 1,477.00 | 1,479.00 | 1,479.00 | -0.74% | 122,800 |
| Apr 14, 2026 | 1,497.00 | 1,507.00 | 1,484.00 | 1,490.00 | 1,490.00 | -0.33% | 132,400 |
| Apr 13, 2026 | 1,510.00 | 1,526.00 | 1,490.00 | 1,495.00 | 1,495.00 | -1.77% | 111,100 |
| Apr 10, 2026 | 1,514.00 | 1,542.00 | 1,504.00 | 1,522.00 | 1,522.00 | 1.06% | 172,100 |
| Apr 9, 2026 | 1,520.00 | 1,523.00 | 1,498.00 | 1,506.00 | 1,506.00 | -1.12% | 143,400 |
| Apr 8, 2026 | 1,480.00 | 1,523.00 | 1,480.00 | 1,523.00 | 1,523.00 | 4.53% | 228,600 |
| Apr 7, 2026 | 1,442.00 | 1,472.00 | 1,442.00 | 1,457.00 | 1,457.00 | 1.89% | 117,600 |
| Apr 6, 2026 | 1,420.00 | 1,436.00 | 1,415.00 | 1,430.00 | 1,430.00 | 0.99% | 66,000 |
| Apr 3, 2026 | 1,426.00 | 1,442.00 | 1,414.00 | 1,416.00 | 1,416.00 | 0.35% | 89,500 |
| Apr 2, 2026 | 1,437.00 | 1,462.00 | 1,404.00 | 1,411.00 | 1,411.00 | -1.95% | 126,200 |
| Apr 1, 2026 | 1,430.00 | 1,439.00 | 1,407.00 | 1,439.00 | 1,439.00 | 3.97% | 167,000 |
| Mar 31, 2026 | 1,388.00 | 1,416.00 | 1,381.00 | 1,384.00 | 1,384.00 | -0.07% | 164,000 |
| Mar 30, 2026 | 1,351.00 | 1,398.00 | 1,339.00 | 1,385.00 | 1,385.00 | -3.15% | 249,300 |
| Mar 27, 2026 | 1,428.00 | 1,432.00 | 1,412.00 | 1,430.00 | 1,404.00 | 0.07% | 173,300 |
| Mar 26, 2026 | 1,439.00 | 1,449.00 | 1,408.00 | 1,429.00 | 1,403.02 | -0.63% | 110,700 |
| Mar 25, 2026 | 1,435.00 | 1,450.00 | 1,429.00 | 1,438.00 | 1,411.85 | 2.06% | 175,700 |
| Mar 24, 2026 | 1,403.00 | 1,428.00 | 1,398.00 | 1,409.00 | 1,383.38 | 2.62% | 226,400 |
| Mar 23, 2026 | 1,380.00 | 1,388.00 | 1,360.00 | 1,373.00 | 1,348.04 | -3.72% | 216,600 |
| Mar 19, 2026 | 1,450.00 | 1,455.00 | 1,426.00 | 1,426.00 | 1,400.07 | -3.52% | 213,400 |
| Mar 18, 2026 | 1,450.00 | 1,478.00 | 1,445.00 | 1,478.00 | 1,451.13 | 3.79% | 156,800 |
| Mar 17, 2026 | 1,427.00 | 1,445.00 | 1,412.00 | 1,424.00 | 1,398.11 | 1.14% | 136,400 |
| Mar 16, 2026 | 1,390.00 | 1,417.00 | 1,383.00 | 1,408.00 | 1,382.40 | 0.72% | 185,400 |
| Mar 13, 2026 | 1,400.00 | 1,411.00 | 1,389.00 | 1,398.00 | 1,372.58 | 0.36% | 158,700 |
| Mar 12, 2026 | 1,410.00 | 1,410.00 | 1,384.00 | 1,393.00 | 1,367.67 | -2.11% | 146,800 |
| Mar 11, 2026 | 1,448.00 | 1,448.00 | 1,423.00 | 1,423.00 | 1,397.13 | -0.42% | 123,200 |
| Mar 10, 2026 | 1,420.00 | 1,449.00 | 1,406.00 | 1,429.00 | 1,403.02 | 2.81% | 209,600 |
| Mar 9, 2026 | 1,361.00 | 1,390.00 | 1,345.00 | 1,390.00 | 1,364.73 | -3.81% | 274,400 |
| Mar 6, 2026 | 1,409.00 | 1,464.00 | 1,397.00 | 1,445.00 | 1,418.73 | 2.19% | 305,300 |
| Mar 5, 2026 | 1,418.00 | 1,436.00 | 1,397.00 | 1,414.00 | 1,388.29 | 3.89% | 240,100 |
| Mar 4, 2026 | 1,402.00 | 1,418.00 | 1,340.00 | 1,361.00 | 1,336.25 | -6.27% | 396,100 |
| Mar 3, 2026 | 1,508.00 | 1,517.00 | 1,449.00 | 1,452.00 | 1,425.60 | -5.10% | 355,400 |
| Mar 2, 2026 | 1,526.00 | 1,548.00 | 1,501.00 | 1,530.00 | 1,502.18 | -3.10% | 228,200 |
| Feb 27, 2026 | 1,551.00 | 1,579.00 | 1,546.00 | 1,579.00 | 1,550.29 | 1.81% | 151,300 |
| Feb 26, 2026 | 1,553.00 | 1,581.00 | 1,546.00 | 1,551.00 | 1,522.80 | 0.32% | 133,700 |
| Feb 25, 2026 | 1,528.00 | 1,566.00 | 1,509.00 | 1,546.00 | 1,517.89 | 2.11% | 239,800 |
| Feb 24, 2026 | 1,510.00 | 1,531.00 | 1,456.00 | 1,514.00 | 1,486.47 | 0.40% | 325,800 |
| Feb 20, 2026 | 1,537.00 | 1,537.00 | 1,490.00 | 1,508.00 | 1,480.58 | -2.58% | 212,600 |
| Feb 19, 2026 | 1,573.00 | 1,573.00 | 1,535.00 | 1,548.00 | 1,519.85 | -1.59% | 180,900 |
| Feb 18, 2026 | 1,564.00 | 1,576.00 | 1,550.00 | 1,573.00 | 1,544.40 | 1.42% | 131,000 |
| Feb 17, 2026 | 1,560.00 | 1,571.00 | 1,542.00 | 1,551.00 | 1,522.80 | -0.13% | 131,400 |
| Feb 16, 2026 | 1,570.00 | 1,582.00 | 1,539.00 | 1,553.00 | 1,524.76 | -0.26% | 166,500 |
| Feb 13, 2026 | 1,525.00 | 1,575.00 | 1,512.00 | 1,557.00 | 1,528.69 | -0.19% | 430,900 |
| Feb 12, 2026 | 1,498.00 | 1,584.00 | 1,484.00 | 1,560.00 | 1,531.64 | -1.02% | 752,200 |
| Feb 10, 2026 | 1,531.00 | 1,580.00 | 1,531.00 | 1,576.00 | 1,547.35 | 3.34% | 572,400 |
| Feb 9, 2026 | 1,526.00 | 1,531.00 | 1,507.00 | 1,525.00 | 1,497.27 | 1.94% | 262,500 |