Asahi Eito Holdings Co.,Ltd. (TYO:5341)
Japan · Delayed Price · Currency is JPY 389.00
+4.00 (1.04%)
Sep 5, 2025, 3:30 PM JST
Asahi Eito Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 379.00 | 390.00 | 371.00 | 385.00 | 385.00 | 1.58% | 42,700 |
| Sep 3, 2025 | 374.00 | 379.00 | 371.00 | 379.00 | 379.00 | 1.34% | 8,900 |
| Sep 2, 2025 | 373.00 | 381.00 | 370.00 | 374.00 | 374.00 | 0.54% | 35,300 |
| Sep 1, 2025 | 389.00 | 389.00 | 360.00 | 372.00 | 372.00 | 4.20% | 70,300 |
| Aug 29, 2025 | 375.00 | 375.00 | 353.00 | 357.00 | 357.00 | -4.80% | 56,500 |
| Aug 28, 2025 | 338.00 | 406.00 | 338.00 | 375.00 | 375.00 | 11.61% | 175,900 |
| Aug 27, 2025 | 332.00 | 336.00 | 332.00 | 336.00 | 336.00 | 1.51% | 11,800 |
| Aug 26, 2025 | 335.00 | 335.00 | 330.00 | 331.00 | 331.00 | -1.19% | 4,600 |
| Aug 25, 2025 | 332.00 | 335.00 | 330.00 | 335.00 | 335.00 | 0.90% | 7,600 |
| Aug 22, 2025 | 329.00 | 332.00 | 329.00 | 332.00 | 332.00 | 0.91% | 7,600 |
| Aug 21, 2025 | 329.00 | 329.00 | 325.00 | 329.00 | 329.00 | - | 3,000 |
| Aug 20, 2025 | 330.00 | 330.00 | 320.00 | 329.00 | 329.00 | -0.30% | 13,700 |
| Aug 19, 2025 | 335.00 | 335.00 | 330.00 | 330.00 | 330.00 | -0.90% | 3,800 |
| Aug 18, 2025 | 331.00 | 334.00 | 330.00 | 333.00 | 333.00 | 0.60% | 30,300 |
| Aug 15, 2025 | 330.00 | 332.00 | 329.00 | 331.00 | 331.00 | - | 3,800 |
| Aug 14, 2025 | 331.00 | 332.00 | 330.00 | 331.00 | 331.00 | -0.30% | 2,500 |
| Aug 13, 2025 | 335.00 | 335.00 | 330.00 | 332.00 | 332.00 | - | 4,900 |
| Aug 12, 2025 | 332.00 | 334.00 | 330.00 | 332.00 | 332.00 | -0.90% | 8,700 |
| Aug 8, 2025 | 334.00 | 337.00 | 332.00 | 335.00 | 335.00 | 0.30% | 4,100 |
| Aug 7, 2025 | 332.00 | 334.00 | 331.00 | 334.00 | 334.00 | - | 7,600 |
| Aug 6, 2025 | 339.00 | 340.00 | 330.00 | 334.00 | 334.00 | -2.05% | 5,600 |
| Aug 5, 2025 | 335.00 | 341.00 | 335.00 | 341.00 | 341.00 | 0.59% | 3,500 |
| Aug 4, 2025 | 340.00 | 342.00 | 333.00 | 339.00 | 339.00 | -0.88% | 7,200 |
| Aug 1, 2025 | 342.00 | 345.00 | 340.00 | 342.00 | 342.00 | - | 6,400 |
| Jul 31, 2025 | 349.00 | 350.00 | 342.00 | 342.00 | 342.00 | -1.72% | 14,100 |
| Jul 30, 2025 | 351.00 | 353.00 | 348.00 | 348.00 | 348.00 | 0.58% | 3,600 |
| Jul 29, 2025 | 354.00 | 354.00 | 346.00 | 346.00 | 346.00 | -1.14% | 9,300 |
| Jul 28, 2025 | 344.00 | 350.00 | 344.00 | 350.00 | 350.00 | 0.86% | 7,000 |
| Jul 25, 2025 | 348.00 | 349.00 | 345.00 | 347.00 | 347.00 | -0.29% | 8,900 |
| Jul 24, 2025 | 347.00 | 350.00 | 347.00 | 348.00 | 348.00 | 0.29% | 29,500 |
| Jul 23, 2025 | 349.00 | 349.00 | 343.00 | 347.00 | 347.00 | -0.86% | 8,100 |
| Jul 22, 2025 | 348.00 | 351.00 | 348.00 | 350.00 | 350.00 | 0.57% | 6,500 |
| Jul 18, 2025 | 342.00 | 349.00 | 340.00 | 348.00 | 348.00 | -0.29% | 11,800 |
| Jul 17, 2025 | 345.00 | 350.00 | 343.00 | 349.00 | 349.00 | 1.16% | 3,300 |
| Jul 16, 2025 | 339.00 | 349.00 | 339.00 | 345.00 | 345.00 | 1.17% | 21,800 |
| Jul 15, 2025 | 347.00 | 353.00 | 341.00 | 341.00 | 341.00 | - | 13,200 |
| Jul 14, 2025 | 337.00 | 346.00 | 337.00 | 341.00 | 341.00 | 0.89% | 13,500 |
| Jul 11, 2025 | 338.00 | 346.00 | 336.00 | 338.00 | 338.00 | 1.20% | 16,000 |
| Jul 10, 2025 | 340.00 | 342.00 | 334.00 | 334.00 | 334.00 | -1.76% | 2,900 |
| Jul 9, 2025 | 332.00 | 340.00 | 328.00 | 340.00 | 340.00 | 2.41% | 5,500 |
| Jul 8, 2025 | 332.00 | 339.00 | 328.00 | 332.00 | 332.00 | -0.30% | 5,000 |
| Jul 7, 2025 | 341.00 | 341.00 | 332.00 | 333.00 | 333.00 | -2.35% | 6,900 |
| Jul 4, 2025 | 344.00 | 345.00 | 341.00 | 341.00 | 341.00 | -2.01% | 2,900 |
| Jul 3, 2025 | 342.00 | 348.00 | 339.00 | 348.00 | 348.00 | 1.75% | 5,300 |
| Jul 2, 2025 | 343.00 | 343.00 | 341.00 | 342.00 | 342.00 | 0.29% | 4,300 |
| Jul 1, 2025 | 336.00 | 342.00 | 335.00 | 341.00 | 341.00 | 0.89% | 8,600 |
| Jun 30, 2025 | 340.00 | 346.00 | 337.00 | 338.00 | 338.00 | -1.74% | 9,000 |
| Jun 27, 2025 | 348.00 | 350.00 | 341.00 | 344.00 | 344.00 | -1.15% | 3,400 |
| Jun 26, 2025 | 349.00 | 355.00 | 348.00 | 348.00 | 348.00 | -1.14% | 3,400 |
| Jun 25, 2025 | 355.00 | 355.00 | 351.00 | 352.00 | 352.00 | 0.86% | 2,000 |