Asia Pile Holdings Corporation (TYO:5288)
Japan · Delayed Price · Currency is JPY 1,566.00
+4.00 (0.26%)
Aug 26, 2026, 3:30 PM JST
Asia Pile Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,577.00 | 1,578.00 | 1,560.00 | 1,562.00 | 1,562.00 | -0.51% | 77,900 |
| Aug 24, 2026 | 1,581.00 | 1,581.00 | 1,562.00 | 1,570.00 | 1,570.00 | -0.25% | 103,100 |
| Aug 21, 2026 | 1,549.00 | 1,577.00 | 1,532.00 | 1,574.00 | 1,574.00 | 1.22% | 124,000 |
| Aug 20, 2026 | 1,545.00 | 1,558.00 | 1,531.00 | 1,555.00 | 1,555.00 | 1.97% | 130,300 |
| Aug 19, 2026 | 1,550.00 | 1,567.00 | 1,521.00 | 1,525.00 | 1,525.00 | -3.36% | 197,700 |
| Aug 18, 2026 | 1,579.00 | 1,607.00 | 1,567.00 | 1,578.00 | 1,578.00 | 0.83% | 233,500 |
| Aug 17, 2026 | 1,556.00 | 1,581.00 | 1,548.00 | 1,565.00 | 1,565.00 | 1.49% | 179,200 |
| Aug 14, 2026 | 1,520.00 | 1,552.00 | 1,506.00 | 1,542.00 | 1,542.00 | 2.12% | 294,400 |
| Aug 13, 2026 | 1,480.00 | 1,521.00 | 1,456.00 | 1,510.00 | 1,510.00 | - | 391,700 |
| Aug 12, 2026 | 1,540.00 | 1,542.00 | 1,510.00 | 1,510.00 | 1,510.00 | -1.24% | 413,900 |
| Aug 10, 2026 | 1,524.00 | 1,533.00 | 1,505.00 | 1,529.00 | 1,529.00 | 1.39% | 174,200 |
| Aug 7, 2026 | 1,522.00 | 1,527.00 | 1,503.00 | 1,508.00 | 1,508.00 | -0.66% | 124,700 |
| Aug 6, 2026 | 1,522.00 | 1,547.00 | 1,509.00 | 1,518.00 | 1,518.00 | -0.91% | 137,700 |
| Aug 5, 2026 | 1,503.00 | 1,537.00 | 1,500.00 | 1,532.00 | 1,532.00 | 2.13% | 136,200 |
| Aug 4, 2026 | 1,478.00 | 1,505.00 | 1,463.00 | 1,500.00 | 1,500.00 | 1.90% | 159,200 |
| Aug 3, 2026 | 1,490.00 | 1,493.00 | 1,453.00 | 1,472.00 | 1,472.00 | -1.14% | 205,100 |
| Jul 31, 2026 | 1,499.00 | 1,504.00 | 1,460.00 | 1,489.00 | 1,489.00 | 0.20% | 195,000 |
| Jul 30, 2026 | 1,477.00 | 1,495.00 | 1,472.00 | 1,486.00 | 1,486.00 | -0.13% | 182,400 |
| Jul 29, 2026 | 1,515.00 | 1,522.00 | 1,466.00 | 1,488.00 | 1,488.00 | -1.46% | 210,300 |
| Jul 28, 2026 | 1,540.00 | 1,540.00 | 1,503.00 | 1,510.00 | 1,510.00 | -1.95% | 112,000 |
| Jul 27, 2026 | 1,529.00 | 1,544.00 | 1,519.00 | 1,540.00 | 1,540.00 | 1.65% | 112,000 |
| Jul 24, 2026 | 1,505.00 | 1,518.00 | 1,495.00 | 1,515.00 | 1,515.00 | -0.66% | 138,400 |
| Jul 23, 2026 | 1,535.00 | 1,544.00 | 1,516.00 | 1,525.00 | 1,525.00 | -0.59% | 76,600 |
| Jul 22, 2026 | 1,537.00 | 1,552.00 | 1,525.00 | 1,534.00 | 1,534.00 | 0.33% | 118,400 |
| Jul 21, 2026 | 1,503.00 | 1,537.00 | 1,502.00 | 1,529.00 | 1,529.00 | 1.80% | 145,600 |
| Jul 17, 2026 | 1,527.00 | 1,532.00 | 1,477.00 | 1,502.00 | 1,502.00 | -2.21% | 213,100 |
| Jul 16, 2026 | 1,525.00 | 1,550.00 | 1,518.00 | 1,536.00 | 1,536.00 | 0.72% | 142,100 |
| Jul 15, 2026 | 1,503.00 | 1,529.00 | 1,496.00 | 1,525.00 | 1,525.00 | 2.35% | 154,800 |
| Jul 14, 2026 | 1,460.00 | 1,504.00 | 1,456.00 | 1,490.00 | 1,490.00 | 2.41% | 159,900 |
| Jul 13, 2026 | 1,492.00 | 1,505.00 | 1,455.00 | 1,455.00 | 1,455.00 | -2.35% | 178,200 |
| Jul 10, 2026 | 1,501.00 | 1,516.00 | 1,485.00 | 1,490.00 | 1,490.00 | 0.27% | 111,800 |
| Jul 9, 2026 | 1,495.00 | 1,503.00 | 1,483.00 | 1,486.00 | 1,486.00 | -0.93% | 111,300 |
| Jul 8, 2026 | 1,508.00 | 1,521.00 | 1,498.00 | 1,500.00 | 1,500.00 | -1.12% | 107,300 |
| Jul 7, 2026 | 1,499.00 | 1,527.00 | 1,491.00 | 1,517.00 | 1,517.00 | 1.13% | 146,300 |
| Jul 6, 2026 | 1,485.00 | 1,505.00 | 1,485.00 | 1,500.00 | 1,500.00 | 2.04% | 141,800 |
| Jul 3, 2026 | 1,457.00 | 1,478.00 | 1,447.00 | 1,470.00 | 1,470.00 | 0.89% | 152,400 |
| Jul 2, 2026 | 1,466.00 | 1,473.00 | 1,451.00 | 1,457.00 | 1,457.00 | 0.48% | 150,900 |
| Jul 1, 2026 | 1,463.00 | 1,473.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.34% | 94,300 |
| Jun 30, 2026 | 1,478.00 | 1,478.00 | 1,441.00 | 1,455.00 | 1,455.00 | -1.62% | 183,400 |
| Jun 29, 2026 | 1,505.00 | 1,507.00 | 1,454.00 | 1,479.00 | 1,479.00 | -0.47% | 178,700 |
| Jun 26, 2026 | 1,483.00 | 1,501.00 | 1,474.00 | 1,486.00 | 1,486.00 | 0.07% | 85,500 |
| Jun 25, 2026 | 1,508.00 | 1,509.00 | 1,485.00 | 1,485.00 | 1,485.00 | 0.47% | 72,900 |
| Jun 24, 2026 | 1,496.00 | 1,519.00 | 1,474.00 | 1,478.00 | 1,478.00 | -0.87% | 88,300 |
| Jun 23, 2026 | 1,533.00 | 1,539.00 | 1,491.00 | 1,491.00 | 1,491.00 | -2.99% | 97,600 |
| Jun 22, 2026 | 1,560.00 | 1,571.00 | 1,530.00 | 1,537.00 | 1,537.00 | -1.66% | 127,600 |
| Jun 19, 2026 | 1,575.00 | 1,596.00 | 1,560.00 | 1,563.00 | 1,563.00 | -0.06% | 121,700 |
| Jun 18, 2026 | 1,569.00 | 1,586.00 | 1,543.00 | 1,564.00 | 1,564.00 | -0.32% | 145,700 |
| Jun 17, 2026 | 1,600.00 | 1,609.00 | 1,563.00 | 1,569.00 | 1,569.00 | -0.25% | 139,100 |
| Jun 16, 2026 | 1,561.00 | 1,583.00 | 1,537.00 | 1,573.00 | 1,573.00 | 0.45% | 135,900 |
| Jun 15, 2026 | 1,590.00 | 1,613.00 | 1,562.00 | 1,566.00 | 1,566.00 | 2.49% | 176,000 |