Skip to main content
Asahi Kogyosha Co., Ltd. (TYO:1975)
Japan flag Japan · Delayed Price · Currency is JPY
3,860.00
-275.00 (-6.65%)
At close: Mar 9, 2026

Asahi Kogyosha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,855.003,895.003,720.003,860.003,860.00-6.65%154,900
Mar 6, 20264,175.004,200.004,050.004,135.004,135.00-2.82%126,900
Mar 5, 20264,260.004,375.004,120.004,255.004,255.001.55%170,500
Mar 4, 20264,335.004,430.004,075.004,190.004,190.00-7.71%160,300
Mar 3, 20264,760.004,815.004,530.004,540.004,540.00-5.52%101,100
Mar 2, 20264,710.004,825.004,590.004,805.004,805.000.52%90,800
Feb 27, 20264,660.004,795.004,640.004,780.004,780.002.58%93,100
Feb 26, 20264,635.004,720.004,600.004,660.004,660.00-0.43%77,700
Feb 25, 20264,650.004,750.004,555.004,680.004,680.000.54%93,100
Feb 24, 20264,600.004,690.004,540.004,655.004,655.001.75%93,900
Feb 20, 20264,505.004,605.004,420.004,575.004,575.00-94,400
Feb 19, 20264,600.004,600.004,480.004,575.004,575.00-0.54%78,500
Feb 18, 20264,580.004,650.004,535.004,600.004,600.001.55%102,900
Feb 17, 20264,490.004,575.004,380.004,530.004,530.001.12%122,300
Feb 16, 20264,395.004,515.004,285.004,480.004,480.002.28%142,700
Feb 13, 20264,720.004,720.004,210.004,380.004,380.001.86%387,200
Feb 12, 20264,210.004,310.004,110.004,300.004,300.003.37%185,800
Feb 10, 20264,075.004,175.004,065.004,160.004,160.001.96%89,800
Feb 9, 20264,035.004,090.004,000.004,080.004,080.003.68%103,700
Feb 6, 20263,760.003,935.003,735.003,935.003,935.004.65%149,100
Feb 5, 20263,780.003,785.003,690.003,760.003,760.001.35%88,000
Feb 4, 20263,715.003,760.003,685.003,710.003,710.00-0.80%91,700
Feb 3, 20263,645.003,750.003,625.003,740.003,740.003.89%94,700
Feb 2, 20263,635.003,705.003,595.003,600.003,600.00-71,600
Jan 30, 20263,655.003,655.003,580.003,600.003,600.00-1.50%51,200
Jan 29, 20263,675.003,695.003,595.003,655.003,655.00-0.54%65,300
Jan 28, 20263,775.003,775.003,660.003,675.003,675.00-2.78%61,600
Jan 27, 20263,795.003,800.003,750.003,780.003,780.00-1.05%55,000
Jan 26, 20263,880.003,895.003,805.003,820.003,820.00-3.29%80,700
Jan 23, 20263,880.003,965.003,870.003,950.003,950.001.41%65,000
Jan 22, 20263,860.004,010.003,830.003,895.003,895.001.96%98,500
Jan 21, 20263,700.003,845.003,690.003,820.003,820.000.53%56,900
Jan 20, 20263,895.003,930.003,770.003,800.003,800.00-2.44%68,200
Jan 19, 20263,850.003,925.003,815.003,895.003,895.001.43%69,300
Jan 16, 20263,790.003,850.003,755.003,840.003,840.001.72%72,600
Jan 15, 20263,725.003,785.003,725.003,775.003,775.000.27%52,600
Jan 14, 20263,685.003,765.003,680.003,765.003,765.002.17%51,300
Jan 13, 20263,690.003,710.003,645.003,685.003,685.001.80%58,400
Jan 9, 20263,595.003,625.003,555.003,620.003,620.000.70%52,900
Jan 8, 20263,585.003,625.003,565.003,595.003,595.000.42%65,900
Jan 7, 20263,595.003,620.003,560.003,580.003,580.00-1.10%54,900
Jan 6, 20263,580.003,665.003,570.003,620.003,620.001.83%69,900
Jan 5, 20263,460.003,580.003,460.003,555.003,555.002.75%77,600
Dec 30, 20253,475.003,500.003,440.003,460.003,460.00-0.43%42,200
Dec 29, 20253,470.003,500.003,445.003,475.003,475.00-0.29%53,600
Dec 26, 20253,530.003,560.003,460.003,485.003,485.00-0.99%43,300
Dec 25, 20253,515.003,530.003,465.003,520.003,520.001.15%45,100
Dec 24, 20253,470.003,490.003,450.003,480.003,480.000.87%40,200
Dec 23, 20253,485.003,495.003,440.003,450.003,450.00-1.00%36,500
Dec 22, 20253,515.003,530.003,460.003,485.003,485.00-0.29%63,000
Dec 19, 20253,410.003,510.003,405.003,495.003,495.003.10%134,800
Dec 18, 20253,420.003,420.003,330.003,390.003,390.00-0.59%54,600
Dec 17, 20253,400.003,425.003,330.003,410.003,410.001.19%70,200
Dec 16, 20253,395.003,420.003,355.003,370.003,370.00-1.46%64,800
Dec 15, 20253,405.003,420.003,355.003,420.003,420.000.29%32,600
Dec 12, 20253,405.003,420.003,350.003,410.003,410.002.10%61,700
Dec 11, 20253,410.003,435.003,335.003,340.003,340.00-1.76%68,200
Dec 10, 20253,350.003,420.003,320.003,400.003,400.002.26%119,900
Dec 9, 20253,275.003,325.003,255.003,325.003,325.001.53%60,700
Dec 8, 20253,245.003,315.003,245.003,275.003,275.00-75,400
Dec 5, 20253,200.003,295.003,165.003,275.003,275.002.34%80,800
Dec 4, 20253,240.003,295.003,170.003,200.003,200.00-0.62%190,400
Dec 3, 20253,265.003,285.003,220.003,220.003,220.00-0.46%83,100
Dec 2, 20253,315.003,320.003,215.003,235.003,235.00-4.01%113,300
Dec 1, 20253,230.003,375.003,175.003,370.003,370.005.15%171,400
Nov 28, 20253,160.003,235.003,140.003,205.003,205.001.10%101,200
Nov 27, 20253,070.003,170.003,060.003,170.003,170.003.26%105,900
Nov 26, 20253,050.003,075.003,035.003,070.003,070.001.49%76,600
Nov 25, 20253,065.003,075.003,020.003,025.003,025.00-104,500
Nov 21, 20252,881.003,025.002,881.003,025.003,025.003.21%126,100
Nov 20, 20252,916.002,980.002,905.002,931.002,931.002.27%112,700
Nov 19, 20252,885.002,906.002,825.002,866.002,866.00-0.56%96,900
Nov 18, 20252,950.002,955.002,847.002,882.002,882.00-3.32%185,700
Nov 17, 20252,981.003,030.002,946.002,981.002,981.000.24%192,200
Nov 14, 20253,055.003,110.002,963.002,974.002,974.00-12.27%464,400
Nov 13, 20253,320.003,420.003,305.003,390.003,390.003.35%165,300
Nov 12, 20253,300.003,310.003,240.003,280.003,280.00-85,400
Nov 11, 20253,280.003,295.003,230.003,280.003,280.000.46%85,300
Nov 10, 20253,280.003,310.003,245.003,265.003,265.000.93%57,300
Nov 7, 20253,210.003,250.003,195.003,235.003,235.00-1.37%62,900
Nov 6, 20253,220.003,315.003,200.003,280.003,280.002.82%74,700
Nov 5, 20253,160.003,205.003,055.003,190.003,190.00-0.62%146,600
Nov 4, 20253,160.003,245.003,130.003,210.003,210.002.07%77,600
Oct 31, 20253,120.003,170.003,115.003,145.003,145.001.13%81,300
Oct 30, 20253,115.003,155.003,100.003,110.003,110.000.65%239,600
Oct 29, 20253,090.003,205.003,065.003,090.003,090.004.08%167,000
Oct 28, 20253,125.003,135.002,961.002,969.002,969.00-4.84%132,500
Oct 27, 20253,075.003,130.003,055.003,120.003,120.002.13%75,100
Oct 24, 20253,080.003,090.003,020.003,055.003,055.000.49%66,700
Oct 23, 20253,040.003,055.003,025.003,040.003,040.00-0.33%58,700
Oct 22, 20253,000.003,050.003,000.003,050.003,050.001.70%60,700
Oct 21, 20253,005.003,030.002,983.002,999.002,999.00-0.86%59,900
Oct 20, 20253,045.003,055.003,005.003,025.003,025.001.07%50,700
Oct 17, 20253,005.003,030.002,980.002,993.002,993.00-1.22%73,800
Oct 16, 20253,060.003,120.003,030.003,030.003,030.00-0.82%58,200
Oct 15, 20253,010.003,080.003,010.003,055.003,055.001.50%51,700
Oct 14, 20252,957.003,050.002,955.003,010.003,010.000.91%95,100
Oct 10, 20253,060.003,060.002,956.002,983.002,983.00-3.77%101,700
Oct 9, 20253,160.003,160.003,060.003,100.003,100.00-0.96%61,100
Oct 8, 20253,170.003,280.003,120.003,130.003,130.00-1.73%128,400