Asia Pile Holdings Corporation (TYO:5288)
Japan · Delayed Price · Currency is JPY 1,525.00
-7.00 (-0.46%)
Aug 6, 2026, 10:42 AM JST
Asia Pile Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 1,499.00 | 1,538.00 | 1,487.00 | 1,528.00 | 1,528.00 | 2.07% | 247,800 |
| Jun 11, 2026 | 1,453.00 | 1,503.00 | 1,431.00 | 1,497.00 | 1,497.00 | 1.49% | 215,000 |
| Jun 10, 2026 | 1,486.00 | 1,506.00 | 1,470.00 | 1,475.00 | 1,475.00 | -0.94% | 110,700 |
| Jun 9, 2026 | 1,536.00 | 1,546.00 | 1,489.00 | 1,489.00 | 1,489.00 | -1.65% | 172,300 |
| Jun 8, 2026 | 1,507.00 | 1,520.00 | 1,481.00 | 1,514.00 | 1,514.00 | -0.59% | 165,400 |
| Jun 5, 2026 | 1,491.00 | 1,528.00 | 1,490.00 | 1,523.00 | 1,523.00 | 2.84% | 204,800 |
| Jun 4, 2026 | 1,533.00 | 1,540.00 | 1,481.00 | 1,481.00 | 1,481.00 | -3.83% | 166,800 |
| Jun 3, 2026 | 1,536.00 | 1,554.00 | 1,523.00 | 1,540.00 | 1,540.00 | 0.85% | 145,300 |
| Jun 2, 2026 | 1,555.00 | 1,555.00 | 1,503.00 | 1,527.00 | 1,527.00 | -3.35% | 208,400 |
| Jun 1, 2026 | 1,600.00 | 1,606.00 | 1,566.00 | 1,580.00 | 1,580.00 | -1.25% | 136,800 |
| May 29, 2026 | 1,600.00 | 1,641.00 | 1,594.00 | 1,600.00 | 1,600.00 | 0.88% | 135,600 |
| May 28, 2026 | 1,611.00 | 1,620.00 | 1,568.00 | 1,586.00 | 1,586.00 | -2.04% | 129,300 |
| May 27, 2026 | 1,660.00 | 1,663.00 | 1,619.00 | 1,619.00 | 1,619.00 | -2.00% | 111,100 |