Asahi Eito Holdings Co.,Ltd. (TYO:5341)
Japan · Delayed Price · Currency is JPY 144.00
-2.00 (-1.37%)
Sep 3, 2026, 3:30 PM JST
Asahi Eito Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 148.00 | 148.00 | 146.00 | 146.00 | - | - | 24,400 |
| 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 |
| Aug 5, 2026 | 150.00 | 150.00 | 142.00 | 142.00 | 142.00 | -3.40% | 89,000 |
| Aug 4, 2026 | 142.00 | 147.00 | 142.00 | 147.00 | 147.00 | 0.68% | 32,400 |
| Aug 3, 2026 | 149.00 | 150.00 | 146.00 | 146.00 | 146.00 | -1.35% | 67,200 |
| 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 |