Asia Pile Holdings Corporation (TYO:5288)
Japan · Delayed Price · Currency is JPY 1,540.00
+13.00 (0.85%)
Jun 3, 2026, 3:30 PM JST
Asia Pile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,536.00 | 1,554.00 | 1,523.00 | 1,537.00 | - | 0.65% | - |
| 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 |
| May 26, 2026 | 1,650.00 | 1,673.00 | 1,633.00 | 1,652.00 | 1,652.00 | -0.12% | 112,100 |
| May 25, 2026 | 1,622.00 | 1,662.00 | 1,615.00 | 1,654.00 | 1,654.00 | 1.78% | 175,800 |
| May 22, 2026 | 1,684.00 | 1,686.00 | 1,610.00 | 1,625.00 | 1,625.00 | -2.52% | 161,000 |
| May 21, 2026 | 1,662.00 | 1,730.00 | 1,655.00 | 1,667.00 | 1,667.00 | 2.14% | 180,800 |
| May 20, 2026 | 1,670.00 | 1,670.00 | 1,602.00 | 1,632.00 | 1,632.00 | -3.83% | 224,200 |
| May 19, 2026 | 1,714.00 | 1,744.00 | 1,683.00 | 1,697.00 | 1,697.00 | 0.35% | 207,100 |
| May 18, 2026 | 1,680.00 | 1,691.00 | 1,649.00 | 1,691.00 | 1,691.00 | 0.06% | 248,400 |
| May 15, 2026 | 1,660.00 | 1,760.00 | 1,652.00 | 1,690.00 | 1,690.00 | 2.80% | 456,800 |
| May 14, 2026 | 1,589.00 | 1,685.00 | 1,535.00 | 1,644.00 | 1,644.00 | 15.86% | 871,000 |
| May 13, 2026 | 1,457.00 | 1,457.00 | 1,419.00 | 1,419.00 | 1,419.00 | -1.53% | 180,500 |
| May 12, 2026 | 1,447.00 | 1,458.00 | 1,425.00 | 1,441.00 | 1,441.00 | 0.63% | 120,000 |
| May 11, 2026 | 1,425.00 | 1,446.00 | 1,413.00 | 1,432.00 | 1,432.00 | 0.21% | 95,800 |
| May 8, 2026 | 1,435.00 | 1,438.00 | 1,402.00 | 1,429.00 | 1,429.00 | 0.49% | 134,800 |
| May 7, 2026 | 1,416.00 | 1,439.00 | 1,411.00 | 1,422.00 | 1,422.00 | 1.64% | 174,700 |
| May 1, 2026 | 1,390.00 | 1,401.00 | 1,380.00 | 1,399.00 | 1,399.00 | 0.07% | 72,400 |
| Apr 30, 2026 | 1,392.00 | 1,404.00 | 1,382.00 | 1,398.00 | 1,398.00 | -1.69% | 120,400 |
| Apr 28, 2026 | 1,377.00 | 1,422.00 | 1,374.00 | 1,422.00 | 1,422.00 | 4.10% | 137,000 |
| Apr 27, 2026 | 1,355.00 | 1,374.00 | 1,339.00 | 1,366.00 | 1,366.00 | 0.52% | 121,500 |
| Apr 24, 2026 | 1,373.00 | 1,385.00 | 1,345.00 | 1,359.00 | 1,359.00 | -0.80% | 184,700 |
| Apr 23, 2026 | 1,378.00 | 1,379.00 | 1,354.00 | 1,370.00 | 1,370.00 | -0.80% | 181,200 |
| 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 | -1.00% | 249,300 |
| Mar 27, 2026 | 1,428.00 | 1,432.00 | 1,412.00 | 1,430.00 | 1,399.00 | 0.07% | 173,300 |
| Mar 26, 2026 | 1,439.00 | 1,449.00 | 1,408.00 | 1,429.00 | 1,398.02 | -0.63% | 110,700 |
| Mar 25, 2026 | 1,435.00 | 1,450.00 | 1,429.00 | 1,438.00 | 1,406.83 | 2.06% | 175,700 |
| Mar 24, 2026 | 1,403.00 | 1,428.00 | 1,398.00 | 1,409.00 | 1,378.46 | 2.62% | 226,400 |
| Mar 23, 2026 | 1,380.00 | 1,388.00 | 1,360.00 | 1,373.00 | 1,343.24 | -3.72% | 216,600 |
| Mar 19, 2026 | 1,450.00 | 1,455.00 | 1,426.00 | 1,426.00 | 1,395.09 | -3.52% | 213,400 |