Skip to main content
Asahi Kogyosha Co., Ltd. (TYO:1975)
Japan flag Japan · Delayed Price · Currency is JPY
3,820.00
+275.00 (7.76%)
Apr 28, 2026, 3:30 PM JST

Asahi Kogyosha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,575.003,880.003,575.003,820.003,820.007.76%235,400
Apr 27, 20263,485.003,585.003,435.003,545.003,545.000.57%93,300
Apr 24, 20263,560.003,580.003,480.003,525.003,525.000.28%44,000
Apr 23, 20263,470.003,525.003,435.003,515.003,515.001.01%80,100
Apr 22, 20263,540.003,545.003,455.003,480.003,480.00-2.38%93,200
Apr 21, 20263,610.003,640.003,565.003,565.003,565.00-0.97%62,100
Apr 20, 20263,625.003,625.003,570.003,600.003,600.001.27%64,700
Apr 17, 20263,600.003,620.003,530.003,555.003,555.00-2.34%61,000
Apr 16, 20263,635.003,665.003,595.003,640.003,640.000.41%83,900
Apr 15, 20263,810.003,830.003,620.003,625.003,625.00-4.35%139,400
Apr 14, 20263,855.003,860.003,780.003,790.003,790.00-0.52%63,100
Apr 13, 20263,845.003,920.003,780.003,810.003,810.00-1.30%58,400
Apr 10, 20263,940.003,975.003,860.003,860.003,860.00-1.03%55,800
Apr 9, 20263,915.003,945.003,855.003,900.003,900.00-69,500
Apr 8, 20263,805.003,900.003,790.003,900.003,900.005.69%141,100
Apr 7, 20263,630.003,695.003,615.003,690.003,690.003.07%72,800
Apr 6, 20263,575.003,610.003,555.003,580.003,580.000.56%65,300
Apr 3, 20263,570.003,625.003,535.003,560.003,560.000.71%47,100
Apr 2, 20263,650.003,705.003,520.003,535.003,535.00-2.08%104,900
Apr 1, 20263,550.003,610.003,495.003,610.003,610.005.87%91,100
Mar 31, 20263,440.003,485.003,365.003,410.003,410.00-3.40%118,400
Mar 30, 20263,410.003,530.003,385.003,530.003,530.00-3.95%105,400
Mar 27, 20263,610.003,690.003,600.003,675.003,590.00-0.68%99,400
Mar 26, 20263,755.003,770.003,670.003,700.003,614.42-2.12%63,900
Mar 25, 20263,760.003,790.003,745.003,780.003,692.572.44%103,700
Mar 24, 20263,660.003,690.003,615.003,690.003,604.654.83%109,200
Mar 23, 20263,575.003,595.003,475.003,520.003,438.59-5.25%94,700
Mar 19, 20263,755.003,775.003,705.003,715.003,629.07-5.35%96,400
Mar 18, 20263,790.003,925.003,785.003,925.003,834.225.51%62,200
Mar 17, 20263,760.003,815.003,715.003,720.003,633.96-0.13%57,700
Mar 16, 20263,740.003,780.003,650.003,725.003,638.84-0.53%79,100
Mar 13, 20263,715.003,805.003,715.003,745.003,658.38-2.60%100,500
Mar 12, 20263,905.003,935.003,825.003,845.003,756.07-3.03%88,600
Mar 11, 20264,040.004,055.003,965.003,965.003,873.29-0.50%94,700
Mar 10, 20264,000.004,090.003,930.003,985.003,892.833.24%84,100
Mar 9, 20263,855.003,895.003,720.003,860.003,770.72-6.65%154,900
Mar 6, 20264,175.004,200.004,050.004,135.004,039.36-2.82%126,900
Mar 5, 20264,260.004,375.004,120.004,255.004,156.591.55%170,500
Mar 4, 20264,335.004,430.004,075.004,190.004,093.09-7.71%160,300
Mar 3, 20264,760.004,815.004,530.004,540.004,434.99-5.52%101,100
Mar 2, 20264,710.004,825.004,590.004,805.004,693.860.52%90,800
Feb 27, 20264,660.004,795.004,640.004,780.004,669.442.58%93,100
Feb 26, 20264,635.004,720.004,600.004,660.004,552.22-0.43%77,700
Feb 25, 20264,650.004,750.004,555.004,680.004,571.760.54%93,100
Feb 24, 20264,600.004,690.004,540.004,655.004,547.331.75%93,900
Feb 20, 20264,505.004,605.004,420.004,575.004,469.18-94,400
Feb 19, 20264,600.004,600.004,480.004,575.004,469.18-0.54%78,500
Feb 18, 20264,580.004,650.004,535.004,600.004,493.611.55%102,900
Feb 17, 20264,490.004,575.004,380.004,530.004,425.221.12%122,300
Feb 16, 20264,395.004,515.004,285.004,480.004,376.382.28%142,700
Feb 13, 20264,720.004,720.004,210.004,380.004,278.691.86%387,200
Feb 12, 20264,210.004,310.004,110.004,300.004,200.543.37%185,800
Feb 10, 20264,075.004,175.004,065.004,160.004,063.781.96%89,800
Feb 9, 20264,035.004,090.004,000.004,080.003,985.633.68%103,700
Feb 6, 20263,760.003,935.003,735.003,935.003,843.994.65%149,100
Feb 5, 20263,780.003,785.003,690.003,760.003,673.031.35%88,000
Feb 4, 20263,715.003,760.003,685.003,710.003,624.19-0.80%91,700
Feb 3, 20263,645.003,750.003,625.003,740.003,653.503.89%94,700
Feb 2, 20263,635.003,705.003,595.003,600.003,516.73-71,600
Jan 30, 20263,655.003,655.003,580.003,600.003,516.73-1.50%51,200
Jan 29, 20263,675.003,695.003,595.003,655.003,570.46-0.54%65,300
Jan 28, 20263,775.003,775.003,660.003,675.003,590.00-2.78%61,600
Jan 27, 20263,795.003,800.003,750.003,780.003,692.57-1.05%55,000
Jan 26, 20263,880.003,895.003,805.003,820.003,731.65-3.29%80,700
Jan 23, 20263,880.003,965.003,870.003,950.003,858.641.41%65,000
Jan 22, 20263,860.004,010.003,830.003,895.003,804.911.96%98,500
Jan 21, 20263,700.003,845.003,690.003,820.003,731.650.53%56,900
Jan 20, 20263,895.003,930.003,770.003,800.003,712.11-2.44%68,200
Jan 19, 20263,850.003,925.003,815.003,895.003,804.911.43%69,300
Jan 16, 20263,790.003,850.003,755.003,840.003,751.181.72%72,600
Jan 15, 20263,725.003,785.003,725.003,775.003,687.690.27%52,600
Jan 14, 20263,685.003,765.003,680.003,765.003,677.922.17%51,300
Jan 13, 20263,690.003,710.003,645.003,685.003,599.771.80%58,400
Jan 9, 20263,595.003,625.003,555.003,620.003,536.270.70%52,900
Jan 8, 20263,585.003,625.003,565.003,595.003,511.850.42%65,900
Jan 7, 20263,595.003,620.003,560.003,580.003,497.20-1.10%54,900
Jan 6, 20263,580.003,665.003,570.003,620.003,536.271.83%69,900
Jan 5, 20263,460.003,580.003,460.003,555.003,472.782.75%77,600
Dec 30, 20253,475.003,500.003,440.003,460.003,379.97-0.43%42,200
Dec 29, 20253,470.003,500.003,445.003,475.003,394.63-0.29%53,600
Dec 26, 20253,530.003,560.003,460.003,485.003,404.39-0.99%43,300
Dec 25, 20253,515.003,530.003,465.003,520.003,438.591.15%45,100
Dec 24, 20253,470.003,490.003,450.003,480.003,399.510.87%40,200
Dec 23, 20253,485.003,495.003,440.003,450.003,370.20-1.00%36,500
Dec 22, 20253,515.003,530.003,460.003,485.003,404.39-0.29%63,000
Dec 19, 20253,410.003,510.003,405.003,495.003,414.163.10%134,800
Dec 18, 20253,420.003,420.003,330.003,390.003,311.59-0.59%54,600
Dec 17, 20253,400.003,425.003,330.003,410.003,331.131.19%70,200
Dec 16, 20253,395.003,420.003,355.003,370.003,292.05-1.46%64,800
Dec 15, 20253,405.003,420.003,355.003,420.003,340.900.29%32,600
Dec 12, 20253,405.003,420.003,350.003,410.003,331.132.10%61,700
Dec 11, 20253,410.003,435.003,335.003,340.003,262.75-1.76%68,200
Dec 10, 20253,350.003,420.003,320.003,400.003,321.362.26%119,900
Dec 9, 20253,275.003,325.003,255.003,325.003,248.101.53%60,700
Dec 8, 20253,245.003,315.003,245.003,275.003,199.25-75,400
Dec 5, 20253,200.003,295.003,165.003,275.003,199.252.34%80,800
Dec 4, 20253,240.003,295.003,170.003,200.003,125.99-0.62%190,400
Dec 3, 20253,265.003,285.003,220.003,220.003,145.52-0.46%83,100
Dec 2, 20253,315.003,320.003,215.003,235.003,160.18-4.01%113,300
Dec 1, 20253,230.003,375.003,175.003,370.003,292.055.15%171,400