Asahi Eito Holdings Co.,Ltd. (TYO:5341)
Japan · Delayed Price · Currency is JPY 157.00
0.00 (0.00%)
Nov 11, 2026, 10:05 AM JST
Asahi Eito Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 157.00 | 159.00 | 152.00 | 157.00 | 157.00 | - | 139,800 |
| Nov 10, 2026 | 154.00 | 164.00 | 151.00 | 157.00 | 157.00 | - | 509,100 |
| Nov 9, 2026 | 168.00 | 180.00 | 156.00 | 157.00 | 157.00 | -9.25% | 602,800 |
| Nov 6, 2026 | 169.00 | 191.00 | 165.00 | 173.00 | 173.00 | -12.18% | 1,532,300 |
| Nov 5, 2026 | 241.00 | 247.00 | 180.00 | 197.00 | 197.00 | - | 5,195,000 |
| Nov 4, 2026 | 217.00 | 226.00 | 197.00 | 197.00 | 197.00 | 11.93% | 4,796,300 |
| Nov 2, 2026 | 225.00 | 241.00 | 169.00 | 176.00 | 176.00 | -23.14% | 4,951,800 |
| Oct 30, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 27.93% | 131,600 |
| Oct 29, 2026 | 134.00 | 179.00 | 129.00 | 179.00 | 179.00 | 38.76% | 4,721,600 |
| Oct 28, 2026 | 135.00 | 142.00 | 128.00 | 129.00 | 129.00 | 3.20% | 397,300 |
| Oct 27, 2026 | 111.00 | 134.00 | 107.00 | 125.00 | 125.00 | 13.64% | 544,700 |
| Oct 26, 2026 | 128.00 | 128.00 | 110.00 | 110.00 | 110.00 | -13.39% | 338,300 |
| Oct 23, 2026 | 126.00 | 129.00 | 125.00 | 127.00 | 127.00 | -0.78% | 35,500 |
| Oct 22, 2026 | 131.00 | 131.00 | 124.00 | 128.00 | 128.00 | -0.78% | 62,300 |
| 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% | 230,300 |
| 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 |