Asahi Eito Holdings Co.,Ltd. (TYO:5341)
Japan · Delayed Price · Currency is JPY 148.00
+8.00 (5.71%)
Jul 31, 2026, 3:30 PM JST
Asahi Eito Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 137.00 | 150.00 | 137.00 | 148.00 | 148.00 | 5.71% | 95,600 |
| Jul 30, 2026 | 136.00 | 140.00 | 135.00 | 140.00 | 140.00 | -0.71% | 111,100 |
| Jul 29, 2026 | 144.00 | 145.00 | 136.00 | 141.00 | 141.00 | - | 127,300 |
| Jul 28, 2026 | 153.00 | 156.00 | 139.00 | 141.00 | 141.00 | -7.24% | 181,800 |
| Jul 27, 2026 | 157.00 | 159.00 | 151.00 | 152.00 | 152.00 | -3.18% | 107,200 |
| Jul 24, 2026 | 159.00 | 162.00 | 156.00 | 157.00 | 157.00 | -2.48% | 60,800 |
| Jul 23, 2026 | 163.00 | 163.00 | 160.00 | 161.00 | 161.00 | -0.62% | 32,500 |
| Jul 22, 2026 | 163.00 | 169.00 | 162.00 | 162.00 | 162.00 | -2.41% | 55,500 |
| Jul 21, 2026 | 165.00 | 170.00 | 162.00 | 166.00 | 166.00 | 3.11% | 86,800 |
| Jul 17, 2026 | 171.00 | 171.00 | 158.00 | 161.00 | 161.00 | -5.85% | 327,200 |
| Jul 16, 2026 | 173.00 | 176.00 | 171.00 | 171.00 | 171.00 | -9.04% | 220,000 |
| Jul 15, 2026 | 184.00 | 196.00 | 180.00 | 188.00 | 188.00 | 4.44% | 181,900 |
| Jul 14, 2026 | 178.00 | 182.00 | 176.00 | 180.00 | 180.00 | 1.12% | 38,800 |
| Jul 13, 2026 | 180.00 | 183.00 | 170.00 | 178.00 | 178.00 | -1.11% | 202,500 |
| Jul 10, 2026 | 176.00 | 181.00 | 175.00 | 180.00 | 180.00 | 2.27% | 46,700 |
| Jul 9, 2026 | 181.00 | 182.00 | 176.00 | 176.00 | 176.00 | -0.56% | 41,300 |
| Jul 8, 2026 | 181.00 | 181.00 | 176.00 | 177.00 | 177.00 | -2.75% | 60,600 |
| Jul 7, 2026 | 180.00 | 183.00 | 178.00 | 182.00 | 182.00 | - | 79,700 |
| Jul 6, 2026 | 178.00 | 182.00 | 178.00 | 182.00 | 182.00 | 2.25% | 82,100 |
| Jul 3, 2026 | 172.00 | 179.00 | 172.00 | 178.00 | 178.00 | 3.49% | 114,300 |
| Jul 2, 2026 | 172.00 | 177.00 | 172.00 | 172.00 | 172.00 | - | 44,900 |
| Jul 1, 2026 | 173.00 | 178.00 | 170.00 | 172.00 | 172.00 | -1.71% | 98,300 |
| Jun 30, 2026 | 173.00 | 177.00 | 172.00 | 175.00 | 175.00 | 1.16% | 65,600 |
| Jun 29, 2026 | 178.00 | 183.00 | 171.00 | 173.00 | 173.00 | -1.70% | 185,000 |
| Jun 26, 2026 | 184.00 | 184.00 | 175.00 | 176.00 | 176.00 | -1.68% | 127,800 |
| Jun 25, 2026 | 181.00 | 184.00 | 178.00 | 179.00 | 179.00 | -0.56% | 109,900 |
| Jun 24, 2026 | 181.00 | 185.00 | 180.00 | 180.00 | 180.00 | -0.55% | 43,700 |
| Jun 23, 2026 | 186.00 | 190.00 | 181.00 | 181.00 | 181.00 | -3.21% | 70,700 |
| Jun 22, 2026 | 183.00 | 191.00 | 182.00 | 187.00 | 187.00 | 2.19% | 63,800 |
| Jun 19, 2026 | 182.00 | 184.00 | 179.00 | 183.00 | 183.00 | -0.54% | 90,300 |
| Jun 18, 2026 | 188.00 | 190.00 | 180.00 | 184.00 | 184.00 | -2.13% | 142,300 |
| Jun 17, 2026 | 187.00 | 196.00 | 187.00 | 188.00 | 188.00 | - | 79,400 |
| Jun 16, 2026 | 192.00 | 192.00 | 186.00 | 188.00 | 188.00 | -3.09% | 94,500 |
| Jun 15, 2026 | 195.00 | 197.00 | 187.00 | 194.00 | 194.00 | -1.52% | 153,600 |
| Jun 12, 2026 | 195.00 | 198.00 | 187.00 | 197.00 | 197.00 | 4.79% | 121,400 |
| Jun 11, 2026 | 183.00 | 189.00 | 179.00 | 188.00 | 188.00 | - | 151,500 |
| Jun 10, 2026 | 190.00 | 191.00 | 176.00 | 188.00 | 188.00 | -2.08% | 207,700 |
| Jun 9, 2026 | 194.00 | 206.00 | 190.00 | 192.00 | 192.00 | -1.03% | 221,800 |
| Jun 8, 2026 | 187.00 | 199.00 | 184.00 | 194.00 | 194.00 | 1.04% | 272,400 |
| Jun 5, 2026 | 190.00 | 204.00 | 190.00 | 192.00 | 192.00 | 1.05% | 206,500 |
| Jun 4, 2026 | 186.00 | 192.00 | 186.00 | 190.00 | 190.00 | 2.15% | 194,700 |
| Jun 3, 2026 | 202.00 | 204.00 | 182.00 | 186.00 | 186.00 | -7.92% | 588,200 |
| Jun 2, 2026 | 203.00 | 208.00 | 200.00 | 202.00 | 202.00 | -2.88% | 274,400 |
| Jun 1, 2026 | 223.00 | 224.00 | 207.00 | 208.00 | 208.00 | -7.56% | 331,200 |
| May 29, 2026 | 221.00 | 229.00 | 219.00 | 225.00 | 225.00 | 0.45% | 137,700 |
| May 28, 2026 | 224.00 | 231.00 | 220.00 | 224.00 | 224.00 | -1.32% | 177,500 |
| May 27, 2026 | 237.00 | 243.00 | 218.00 | 227.00 | 227.00 | -4.22% | 411,700 |
| May 26, 2026 | 262.00 | 264.00 | 237.00 | 237.00 | 237.00 | -10.57% | 315,700 |
| May 25, 2026 | 263.00 | 270.00 | 260.00 | 265.00 | 265.00 | 0.38% | 163,500 |
| May 22, 2026 | 256.00 | 266.00 | 253.00 | 264.00 | 264.00 | 3.13% | 234,200 |