Asia Pile Holdings Corporation (TYO:5288)
Japan · Delayed Price · Currency is JPY 1,438.00
-2.00 (-0.14%)
Oct 6, 2026, 3:30 PM JST
Asia Pile Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,441.00 | 1,450.00 | 1,435.00 | 1,438.00 | 1,438.00 | -0.14% | 96,000 |
| Oct 5, 2026 | 1,432.00 | 1,451.00 | 1,424.00 | 1,440.00 | 1,440.00 | 2.06% | 219,500 |
| Oct 2, 2026 | 1,435.00 | 1,436.00 | 1,411.00 | 1,411.00 | 1,411.00 | -1.95% | 192,200 |
| Oct 1, 2026 | 1,454.00 | 1,454.00 | 1,437.00 | 1,439.00 | 1,439.00 | -1.64% | 185,800 |
| Sep 30, 2026 | 1,450.00 | 1,465.00 | 1,444.00 | 1,463.00 | 1,463.00 | 0.90% | 153,500 |
| Sep 29, 2026 | 1,460.00 | 1,465.00 | 1,442.00 | 1,450.00 | 1,450.00 | -0.55% | 242,800 |
| Sep 28, 2026 | 1,514.00 | 1,515.00 | 1,488.00 | 1,493.00 | 1,458.00 | -1.13% | 282,300 |
| Sep 25, 2026 | 1,490.00 | 1,513.00 | 1,487.00 | 1,510.00 | 1,474.60 | 1.68% | 250,200 |
| Sep 24, 2026 | 1,490.00 | 1,491.00 | 1,478.00 | 1,485.00 | 1,450.19 | 0.54% | 144,500 |
| Sep 18, 2026 | 1,483.00 | 1,492.00 | 1,470.00 | 1,477.00 | 1,442.38 | -0.20% | 155,000 |
| Sep 17, 2026 | 1,460.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,445.30 | 1.44% | 210,800 |
| Sep 16, 2026 | 1,449.00 | 1,463.00 | 1,449.00 | 1,459.00 | 1,424.80 | 0.97% | 181,800 |
| Sep 15, 2026 | 1,451.00 | 1,454.00 | 1,440.00 | 1,445.00 | 1,411.13 | 0.07% | 129,300 |
| Sep 14, 2026 | 1,438.00 | 1,450.00 | 1,433.00 | 1,444.00 | 1,410.15 | 0.56% | 146,000 |
| Sep 11, 2026 | 1,430.00 | 1,453.00 | 1,423.00 | 1,436.00 | 1,402.34 | -1.31% | 179,000 |
| Sep 10, 2026 | 1,460.00 | 1,461.00 | 1,441.00 | 1,455.00 | 1,420.89 | -0.82% | 252,100 |
| Sep 9, 2026 | 1,474.00 | 1,474.00 | 1,458.00 | 1,467.00 | 1,432.61 | -0.88% | 269,700 |
| Sep 8, 2026 | 1,503.00 | 1,503.00 | 1,480.00 | 1,480.00 | 1,445.30 | -2.37% | 235,500 |
| Sep 7, 2026 | 1,516.00 | 1,524.00 | 1,503.00 | 1,516.00 | 1,480.46 | 0.26% | 137,400 |
| Sep 4, 2026 | 1,518.00 | 1,522.00 | 1,501.00 | 1,512.00 | 1,476.55 | -0.40% | 215,100 |
| Sep 3, 2026 | 1,524.00 | 1,524.00 | 1,508.00 | 1,518.00 | 1,482.41 | - | 199,100 |
| Sep 2, 2026 | 1,569.00 | 1,569.00 | 1,510.00 | 1,518.00 | 1,482.41 | -3.62% | 286,400 |
| Sep 1, 2026 | 1,550.00 | 1,575.00 | 1,538.00 | 1,575.00 | 1,538.08 | 0.96% | 140,600 |
| Aug 31, 2026 | 1,555.00 | 1,560.00 | 1,536.00 | 1,560.00 | 1,523.43 | -0.32% | 133,000 |
| Aug 28, 2026 | 1,565.00 | 1,577.00 | 1,546.00 | 1,565.00 | 1,528.31 | 0.77% | 263,400 |
| Aug 27, 2026 | 1,565.00 | 1,587.00 | 1,551.00 | 1,553.00 | 1,516.59 | -0.83% | 131,600 |
| Aug 26, 2026 | 1,570.00 | 1,571.00 | 1,557.00 | 1,566.00 | 1,529.29 | 0.26% | 116,100 |
| Aug 25, 2026 | 1,577.00 | 1,578.00 | 1,560.00 | 1,562.00 | 1,525.38 | -0.51% | 77,900 |
| Aug 24, 2026 | 1,581.00 | 1,581.00 | 1,562.00 | 1,570.00 | 1,533.19 | -0.25% | 103,100 |
| Aug 21, 2026 | 1,549.00 | 1,577.00 | 1,532.00 | 1,574.00 | 1,537.10 | 1.22% | 124,000 |
| Aug 20, 2026 | 1,545.00 | 1,558.00 | 1,531.00 | 1,555.00 | 1,518.55 | 1.97% | 130,300 |
| Aug 19, 2026 | 1,550.00 | 1,567.00 | 1,521.00 | 1,525.00 | 1,489.25 | -3.36% | 197,700 |
| Aug 18, 2026 | 1,579.00 | 1,607.00 | 1,567.00 | 1,578.00 | 1,541.01 | 0.83% | 233,500 |
| Aug 17, 2026 | 1,556.00 | 1,581.00 | 1,548.00 | 1,565.00 | 1,528.31 | 1.49% | 179,200 |
| Aug 14, 2026 | 1,520.00 | 1,552.00 | 1,506.00 | 1,542.00 | 1,505.85 | 2.12% | 294,400 |
| Aug 13, 2026 | 1,480.00 | 1,521.00 | 1,456.00 | 1,510.00 | 1,474.60 | - | 391,700 |
| Aug 12, 2026 | 1,540.00 | 1,542.00 | 1,510.00 | 1,510.00 | 1,474.60 | -1.24% | 413,900 |
| Aug 10, 2026 | 1,524.00 | 1,533.00 | 1,505.00 | 1,529.00 | 1,493.16 | 1.39% | 174,200 |
| Aug 7, 2026 | 1,522.00 | 1,527.00 | 1,503.00 | 1,508.00 | 1,472.65 | -0.66% | 124,700 |
| Aug 6, 2026 | 1,522.00 | 1,547.00 | 1,509.00 | 1,518.00 | 1,482.41 | -0.91% | 137,700 |
| Aug 5, 2026 | 1,503.00 | 1,537.00 | 1,500.00 | 1,532.00 | 1,496.09 | 2.13% | 136,200 |
| Aug 4, 2026 | 1,478.00 | 1,505.00 | 1,463.00 | 1,500.00 | 1,464.84 | 1.90% | 159,200 |
| Aug 3, 2026 | 1,490.00 | 1,493.00 | 1,453.00 | 1,472.00 | 1,437.49 | -1.14% | 205,100 |
| Jul 31, 2026 | 1,499.00 | 1,504.00 | 1,460.00 | 1,489.00 | 1,454.09 | 0.20% | 195,000 |
| Jul 30, 2026 | 1,477.00 | 1,495.00 | 1,472.00 | 1,486.00 | 1,451.16 | -0.13% | 182,400 |
| Jul 29, 2026 | 1,515.00 | 1,522.00 | 1,466.00 | 1,488.00 | 1,453.12 | -1.46% | 210,300 |
| Jul 28, 2026 | 1,540.00 | 1,540.00 | 1,503.00 | 1,510.00 | 1,474.60 | -1.95% | 112,000 |
| Jul 27, 2026 | 1,529.00 | 1,544.00 | 1,519.00 | 1,540.00 | 1,503.90 | 1.65% | 112,000 |
| Jul 24, 2026 | 1,505.00 | 1,518.00 | 1,495.00 | 1,515.00 | 1,479.48 | -0.66% | 138,400 |
| Jul 23, 2026 | 1,535.00 | 1,544.00 | 1,516.00 | 1,525.00 | 1,489.25 | -0.59% | 76,600 |