Asahi Eito Holdings Co.,Ltd. (TYO:5341)
Japan · Delayed Price · Currency is JPY 225.00
+1.00 (0.45%)
May 29, 2026, 3:30 PM JST
Asahi Eito Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 221.00 | 225.00 | 219.00 | 225.00 | - | 0.45% | 28,700 |
| 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 |
| May 21, 2026 | 260.00 | 264.00 | 245.00 | 256.00 | 256.00 | -1.16% | 370,900 |
| May 20, 2026 | 276.00 | 278.00 | 251.00 | 259.00 | 259.00 | -5.82% | 483,300 |
| May 19, 2026 | 283.00 | 295.00 | 273.00 | 275.00 | 275.00 | -2.48% | 346,300 |
| May 18, 2026 | 285.00 | 285.00 | 266.00 | 282.00 | 282.00 | -2.76% | 498,700 |
| May 15, 2026 | 296.00 | 296.00 | 285.00 | 290.00 | 290.00 | -2.36% | 398,700 |
| May 14, 2026 | 293.00 | 303.00 | 285.00 | 297.00 | 297.00 | -3.26% | 456,600 |
| May 13, 2026 | 352.00 | 376.00 | 289.00 | 307.00 | 307.00 | -6.40% | 1,823,400 |
| May 12, 2026 | 373.00 | 375.00 | 319.00 | 328.00 | 328.00 | -13.91% | 1,170,500 |
| May 11, 2026 | 390.00 | 403.00 | 373.00 | 381.00 | 381.00 | -1.80% | 786,500 |
| May 8, 2026 | 378.00 | 395.00 | 363.00 | 388.00 | 388.00 | 2.11% | 843,700 |
| May 7, 2026 | 371.00 | 400.00 | 368.00 | 380.00 | 380.00 | 7.04% | 1,257,800 |
| May 1, 2026 | 374.00 | 374.00 | 340.00 | 355.00 | 355.00 | -5.33% | 1,255,700 |
| Apr 30, 2026 | 381.00 | 407.00 | 368.00 | 375.00 | 375.00 | -1.57% | 1,756,900 |
| Apr 28, 2026 | 392.00 | 417.00 | 372.00 | 381.00 | 381.00 | -1.04% | 1,705,400 |
| Apr 27, 2026 | 346.00 | 413.00 | 339.00 | 385.00 | 385.00 | 4.90% | 2,377,700 |
| Apr 24, 2026 | 390.00 | 415.00 | 358.00 | 367.00 | 367.00 | -6.85% | 1,480,500 |
| Apr 23, 2026 | 409.00 | 429.00 | 382.00 | 394.00 | 394.00 | -8.37% | 2,207,700 |
| Apr 22, 2026 | 375.00 | 458.00 | 357.00 | 430.00 | 430.00 | 13.76% | 6,758,200 |
| Apr 21, 2026 | 317.00 | 378.00 | 314.00 | 378.00 | 378.00 | 26.85% | 4,565,600 |
| Apr 20, 2026 | 319.00 | 324.00 | 297.00 | 298.00 | 298.00 | -4.49% | 1,129,300 |
| Apr 17, 2026 | 291.00 | 312.00 | 278.00 | 312.00 | 312.00 | 7.22% | 1,519,700 |
| Apr 16, 2026 | 287.00 | 305.00 | 272.00 | 291.00 | 291.00 | 2.11% | 1,782,500 |
| Apr 15, 2026 | 271.00 | 300.00 | 267.00 | 285.00 | 285.00 | 2.15% | 1,191,700 |
| Apr 14, 2026 | 289.00 | 300.00 | 273.00 | 279.00 | 279.00 | -6.06% | 1,334,300 |
| Apr 13, 2026 | 290.00 | 350.00 | 280.00 | 297.00 | 297.00 | -1.98% | 4,938,700 |
| Apr 10, 2026 | 255.00 | 320.00 | 253.00 | 303.00 | 303.00 | 16.99% | 2,856,800 |
| Apr 9, 2026 | 250.00 | 279.00 | 234.00 | 259.00 | 259.00 | -3.72% | 2,319,200 |
| Apr 8, 2026 | 277.00 | 293.00 | 260.00 | 269.00 | 269.00 | -5.61% | 1,764,900 |
| Apr 7, 2026 | 256.00 | 285.00 | 223.00 | 285.00 | 285.00 | 4.78% | 5,503,900 |
| Apr 6, 2026 | 251.00 | 299.00 | 251.00 | 272.00 | 272.00 | 24.20% | 7,383,700 |
| Apr 3, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 29.59% | 75,000 |
| Apr 2, 2026 | 171.00 | 174.00 | 166.00 | 169.00 | 169.00 | -1.17% | 79,900 |
| Apr 1, 2026 | 171.00 | 172.00 | 169.00 | 171.00 | 171.00 | -1.72% | 30,200 |
| Mar 31, 2026 | 174.00 | 174.00 | 171.00 | 174.00 | 174.00 | - | 39,900 |
| Mar 30, 2026 | 170.00 | 174.00 | 168.00 | 174.00 | 174.00 | 1.75% | 32,000 |
| Mar 27, 2026 | 169.00 | 171.00 | 168.00 | 171.00 | 171.00 | 1.18% | 23,700 |
| Mar 26, 2026 | 171.00 | 172.00 | 169.00 | 169.00 | 169.00 | -1.17% | 20,700 |
| Mar 25, 2026 | 176.00 | 176.00 | 171.00 | 171.00 | 171.00 | -1.16% | 36,700 |
| Mar 24, 2026 | 175.00 | 179.00 | 171.00 | 173.00 | 173.00 | 0.58% | 91,200 |
| Mar 23, 2026 | 196.00 | 220.00 | 168.00 | 172.00 | 172.00 | -7.53% | 920,800 |
| Mar 19, 2026 | 185.00 | 187.00 | 182.00 | 186.00 | 186.00 | 0.54% | 35,000 |
| Mar 18, 2026 | 187.00 | 191.00 | 185.00 | 185.00 | 185.00 | -1.07% | 16,300 |
| Mar 17, 2026 | 185.00 | 187.00 | 184.00 | 187.00 | 187.00 | -0.53% | 14,300 |
| Mar 16, 2026 | 187.00 | 189.00 | 183.00 | 188.00 | 188.00 | 1.08% | 72,400 |