Asahi Eito Holdings Co.,Ltd. (TYO:5341)
Japan · Delayed Price · Currency is JPY 129.00
+4.00 (3.20%)
Oct 21, 2026, 3:30 PM JST
Asahi Eito Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 125.00 | 129.00 | 124.00 | 129.00 | 129.00 | 3.20% | 23,000 |
| Oct 20, 2026 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | -1.57% | 33,300 |
| Oct 19, 2026 | 126.00 | 128.00 | 125.00 | 127.00 | 127.00 | -0.78% | 57,000 |
| Oct 16, 2026 | 134.00 | 134.00 | 125.00 | 128.00 | 128.00 | -4.48% | 187,300 |
| Oct 15, 2026 | 140.00 | 140.00 | 134.00 | 134.00 | 134.00 | -2.90% | 226,800 |
| Oct 14, 2026 | 137.00 | 157.00 | 137.00 | 138.00 | 138.00 | 0.73% | 1,021,500 |
| Oct 13, 2026 | 130.00 | 163.00 | 129.00 | 137.00 | 137.00 | 11.38% | 2,916,300 |
| Oct 9, 2026 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | -1.60% | 67,800 |
| Oct 8, 2026 | 125.00 | 128.00 | 124.00 | 125.00 | 125.00 | -1.57% | 52,400 |
| Oct 7, 2026 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | -0.78% | 38,600 |
| Oct 6, 2026 | 133.00 | 133.00 | 125.00 | 128.00 | 128.00 | -3.76% | 85,200 |
| Oct 5, 2026 | 138.00 | 138.00 | 133.00 | 133.00 | 133.00 | -2.92% | 44,100 |
| Oct 2, 2026 | 138.00 | 138.00 | 136.00 | 137.00 | 137.00 | - | 33,900 |
| Oct 1, 2026 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 0.74% | 40,400 |
| Sep 30, 2026 | 136.00 | 137.00 | 136.00 | 136.00 | 136.00 | - | 10,600 |
| Sep 29, 2026 | 136.00 | 138.00 | 136.00 | 136.00 | 136.00 | - | 21,000 |
| Sep 28, 2026 | 136.00 | 137.00 | 136.00 | 136.00 | 136.00 | -0.73% | 23,200 |
| Sep 25, 2026 | 140.00 | 140.00 | 136.00 | 137.00 | 137.00 | -1.44% | 11,200 |
| Sep 24, 2026 | 138.00 | 139.00 | 137.00 | 139.00 | 139.00 | - | 46,100 |
| Sep 18, 2026 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 0.72% | 21,700 |
| Sep 17, 2026 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | - | 20,700 |
| Sep 16, 2026 | 138.00 | 140.00 | 137.00 | 138.00 | 138.00 | 0.73% | 26,600 |
| Sep 15, 2026 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | - | 20,900 |
| Sep 14, 2026 | 140.00 | 141.00 | 137.00 | 137.00 | 137.00 | -2.14% | 27,000 |
| Sep 11, 2026 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | - | 10,200 |
| Sep 10, 2026 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | -0.71% | 25,200 |
| Sep 9, 2026 | 141.00 | 144.00 | 141.00 | 141.00 | 141.00 | -3.42% | 40,000 |
| Sep 8, 2026 | 144.00 | 148.00 | 142.00 | 146.00 | 146.00 | -0.68% | 36,900 |
| Sep 7, 2026 | 145.00 | 147.00 | 141.00 | 147.00 | 147.00 | 3.52% | 22,000 |
| Sep 4, 2026 | 143.00 | 145.00 | 142.00 | 142.00 | 142.00 | -1.39% | 18,400 |
| Sep 3, 2026 | 148.00 | 148.00 | 143.00 | 144.00 | 144.00 | -1.37% | 31,000 |
| Sep 2, 2026 | 147.00 | 149.00 | 146.00 | 146.00 | 146.00 | -0.68% | 22,800 |
| Sep 1, 2026 | 151.00 | 151.00 | 144.00 | 147.00 | 147.00 | -2.00% | 36,000 |
| Aug 31, 2026 | 147.00 | 150.00 | 145.00 | 150.00 | 150.00 | 2.04% | 26,800 |
| Aug 28, 2026 | 147.00 | 152.00 | 147.00 | 147.00 | 147.00 | -0.68% | 21,400 |
| Aug 27, 2026 | 151.00 | 152.00 | 147.00 | 148.00 | 148.00 | -1.33% | 35,000 |
| Aug 26, 2026 | 150.00 | 152.00 | 149.00 | 150.00 | 150.00 | -1.32% | 26,100 |
| Aug 25, 2026 | 151.00 | 152.00 | 148.00 | 152.00 | 152.00 | 0.66% | 23,100 |
| Aug 24, 2026 | 150.00 | 153.00 | 149.00 | 151.00 | 151.00 | 2.72% | 32,900 |
| Aug 21, 2026 | 148.00 | 149.00 | 145.00 | 147.00 | 147.00 | -0.68% | 13,100 |
| Aug 20, 2026 | 151.00 | 152.00 | 147.00 | 148.00 | 148.00 | -1.33% | 20,900 |
| Aug 19, 2026 | 153.00 | 153.00 | 145.00 | 150.00 | 150.00 | -1.96% | 34,600 |
| Aug 18, 2026 | 156.00 | 156.00 | 151.00 | 153.00 | 153.00 | - | 37,000 |
| Aug 17, 2026 | 150.00 | 155.00 | 150.00 | 153.00 | 153.00 | -0.65% | 40,700 |
| Aug 14, 2026 | 153.00 | 154.00 | 148.00 | 154.00 | 154.00 | 1.99% | 45,100 |
| Aug 13, 2026 | 145.00 | 155.00 | 145.00 | 151.00 | 151.00 | 3.42% | 83,000 |
| Aug 12, 2026 | 140.00 | 146.00 | 140.00 | 146.00 | 146.00 | 2.10% | 33,800 |
| Aug 10, 2026 | 140.00 | 143.00 | 139.00 | 143.00 | 143.00 | 0.70% | 42,300 |
| Aug 7, 2026 | 143.00 | 143.00 | 136.00 | 142.00 | 142.00 | - | 134,300 |
| Aug 6, 2026 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | - | 33,100 |