Skip to main content
Asahimatsu Foods Co., Ltd. (TYO:2911)
Japan flag Japan · Delayed Price · Currency is JPY
2,242.00
-21.00 (-0.93%)
Apr 30, 2026, 12:32 PM JST

Asahimatsu Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,263.002,279.002,263.002,263.002,263.00-0.18%600
Apr 27, 20262,239.002,267.002,239.002,267.002,267.001.25%400
Apr 24, 20262,246.002,268.002,239.002,239.002,239.00-0.58%4,200
Apr 23, 20262,267.002,267.002,252.002,252.002,252.00-0.18%400
Apr 22, 20262,252.002,256.002,251.002,256.002,256.000.13%700
Apr 21, 20262,270.002,270.002,251.002,253.002,253.00-0.53%1,700
Apr 20, 20262,267.002,267.002,265.002,265.002,265.000.62%500
Apr 17, 20262,261.002,269.002,251.002,251.002,251.00-1,200
Apr 16, 20262,256.002,269.002,251.002,251.002,251.00-500
Apr 15, 20262,251.002,261.002,251.002,251.002,251.00-1,700
Apr 14, 20262,256.002,265.002,251.002,251.002,251.00-0.22%2,000
Apr 13, 20262,270.002,270.002,255.002,256.002,256.00-0.62%2,000
Apr 10, 20262,276.002,283.002,270.002,270.002,270.00-0.26%2,400
Apr 9, 20262,280.002,288.002,276.002,276.002,276.00-0.04%1,000
Apr 8, 20262,291.002,292.002,277.002,277.002,277.00-500
Apr 7, 20262,293.002,293.002,277.002,277.002,277.00-0.35%700
Apr 6, 20262,280.002,285.002,279.002,285.002,285.000.13%600
Apr 3, 20262,285.002,285.002,282.002,282.002,282.00-0.13%900
Apr 2, 20262,308.002,308.002,281.002,285.002,285.00-0.57%900
Apr 1, 20262,295.002,298.002,295.002,298.002,298.000.66%300
Mar 31, 20262,285.002,298.002,275.002,283.002,283.000.22%1,500
Mar 30, 20262,300.002,300.002,277.002,278.002,278.00-4.29%2,700
Mar 27, 20262,370.002,385.002,370.002,380.002,335.000.59%1,900
Mar 26, 20262,365.002,375.002,364.002,366.002,321.260.08%2,200
Mar 25, 20262,350.002,365.002,349.002,364.002,319.300.60%2,100
Mar 24, 20262,344.002,350.002,344.002,350.002,305.570.26%600
Mar 23, 20262,341.002,361.002,341.002,344.002,299.68-0.68%1,200
Mar 19, 20262,359.002,365.002,359.002,360.002,315.38-0.08%700
Mar 18, 20262,364.002,364.002,359.002,362.002,317.34-800
Mar 17, 20262,353.002,362.002,351.002,362.002,317.34-0.04%1,000
Mar 16, 20262,363.002,363.002,351.002,363.002,318.32-800
Mar 13, 20262,344.002,363.002,342.002,363.002,318.320.68%800
Mar 12, 20262,343.002,362.002,343.002,347.002,302.620.21%700
Mar 11, 20262,369.002,369.002,342.002,342.002,297.72-0.17%400
Mar 10, 20262,352.002,368.002,346.002,346.002,301.640.04%1,200
Mar 9, 20262,357.002,357.002,342.002,345.002,300.66-0.42%700
Mar 6, 20262,351.002,355.002,335.002,355.002,310.470.17%1,100
Mar 5, 20262,338.002,353.002,324.002,351.002,306.550.64%800
Mar 4, 20262,353.002,353.002,325.002,336.002,291.83-0.72%1,400
Mar 3, 20262,330.002,354.002,329.002,353.002,308.510.99%1,500
Mar 2, 20262,337.002,357.002,321.002,330.002,285.95-0.60%2,800
Feb 27, 20262,340.002,351.002,313.002,344.002,299.680.17%1,700
Feb 26, 20262,329.002,340.002,329.002,340.002,295.760.47%800
Feb 25, 20262,320.002,329.002,320.002,329.002,284.960.39%800
Feb 24, 20262,313.002,333.002,313.002,320.002,276.130.30%1,900
Feb 20, 20262,322.002,322.002,313.002,313.002,269.27-0.22%400
Feb 19, 20262,321.002,322.002,318.002,318.002,274.170.22%800
Feb 18, 20262,300.002,322.002,296.002,313.002,269.270.57%1,900
Feb 17, 20262,333.002,333.002,300.002,300.002,256.51-0.04%2,600
Feb 16, 20262,313.002,318.002,300.002,301.002,257.49-0.78%1,700
Feb 13, 20262,306.002,322.002,306.002,319.002,275.150.04%1,900
Feb 12, 20262,305.002,318.002,305.002,318.002,274.170.56%1,300
Feb 10, 20262,304.002,319.002,301.002,305.002,261.42-0.22%1,600
Feb 9, 20262,331.002,331.002,294.002,310.002,266.32-1.28%4,700
Feb 6, 20262,327.002,355.002,319.002,340.002,295.760.56%5,300
Feb 5, 20262,317.002,327.002,317.002,327.002,283.000.09%900
Feb 4, 20262,315.002,327.002,315.002,325.002,281.040.48%1,100
Feb 3, 20262,322.002,322.002,308.002,314.002,270.250.17%1,300
Feb 2, 20262,310.002,311.002,310.002,310.002,266.32-500
Jan 30, 20262,302.002,311.002,300.002,310.002,266.320.35%1,200
Jan 29, 20262,306.002,306.002,302.002,302.002,258.47-0.78%800
Jan 28, 20262,321.002,324.002,320.002,320.002,276.13-0.43%1,100
Jan 27, 20262,320.002,330.002,320.002,330.002,285.950.43%1,200
Jan 26, 20262,309.002,320.002,302.002,320.002,276.130.56%700
Jan 23, 20262,300.002,320.002,299.002,307.002,263.380.35%2,100
Jan 22, 20262,294.002,299.002,294.002,299.002,255.530.26%800
Jan 21, 20262,293.002,293.002,286.002,293.002,249.640.26%800
Jan 20, 20262,285.002,287.002,285.002,287.002,243.760.26%200
Jan 19, 20262,281.002,286.002,280.002,281.002,237.87-0.31%1,300
Jan 16, 20262,276.002,288.002,276.002,288.002,244.740.53%1,100
Jan 15, 20262,275.002,276.002,275.002,276.002,232.970.04%600
Jan 14, 20262,279.002,282.002,275.002,275.002,231.99-0.09%900
Jan 13, 20262,280.002,282.002,277.002,277.002,233.95-0.13%1,200
Jan 9, 20262,278.002,280.002,272.002,280.002,236.890.13%800
Jan 8, 20262,275.002,277.002,275.002,277.002,233.950.31%800
Jan 7, 20262,270.002,270.002,270.002,270.002,227.08-400
Jan 6, 20262,278.002,280.002,270.002,270.002,227.080.09%1,200
Jan 5, 20262,273.002,276.002,268.002,268.002,225.12-0.22%1,100
Dec 30, 20252,271.002,280.002,271.002,273.002,230.020.13%600
Dec 29, 20252,262.002,277.002,262.002,270.002,227.080.13%1,200
Dec 26, 20252,269.002,270.002,254.002,267.002,224.14-0.09%2,000
Dec 25, 20252,268.002,269.002,265.002,269.002,226.100.35%800
Dec 24, 20252,270.002,270.002,261.002,261.002,218.250.27%300
Dec 23, 20252,254.002,274.002,254.002,255.002,212.360.13%600
Dec 22, 20252,265.002,266.002,252.002,252.002,209.42-0.44%800
Dec 19, 20252,253.002,262.002,253.002,262.002,219.230.35%800
Dec 18, 20252,262.002,262.002,253.002,254.002,211.38-0.09%1,400
Dec 17, 20252,256.002,260.002,256.002,256.002,213.34-600
Dec 16, 20252,255.002,263.002,255.002,256.002,213.34-0.13%600
Dec 15, 20252,266.002,267.002,253.002,259.002,216.290.27%3,600
Dec 12, 20252,255.002,262.002,253.002,253.002,210.40-0.09%600
Dec 11, 20252,255.002,261.002,254.002,255.002,212.36-600
Dec 10, 20252,260.002,260.002,255.002,255.002,212.360.04%900
Dec 9, 20252,255.002,255.002,254.002,254.002,211.38-0.04%700
Dec 8, 20252,265.002,270.002,255.002,255.002,212.36-0.22%1,400
Dec 5, 20252,260.002,260.002,260.002,260.002,217.27-0.40%1,400
Dec 4, 20252,270.002,270.002,262.002,269.002,226.10-0.04%1,300
Dec 3, 20252,275.002,275.002,268.002,270.002,227.08-0.26%800
Dec 2, 20252,276.002,276.002,276.002,276.002,232.97-300
Dec 1, 20252,279.002,279.002,276.002,276.002,232.970.18%300