Asahi Printing Co.,Ltd. (TYO:3951)
Japan
· Delayed Price · Currency is JPY 886.00
-5.00 (-0.56%)
Mar 9, 2026, 3:30 PM JST
Asahi Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 886.00 | 891.00 | 886.00 | 891.00 | 891.00 | - | 8,500 |
| Mar 5, 2026 | 904.00 | 904.00 | 890.00 | 891.00 | 891.00 | -0.11% | 14,500 |
| Mar 4, 2026 | 892.00 | 893.00 | 876.00 | 892.00 | 892.00 | -0.56% | 37,500 |
| Mar 3, 2026 | 901.00 | 903.00 | 895.00 | 897.00 | 897.00 | -0.33% | 13,600 |
| Mar 2, 2026 | 907.00 | 909.00 | 900.00 | 900.00 | 900.00 | -0.88% | 16,200 |
| Feb 27, 2026 | 899.00 | 914.00 | 898.00 | 908.00 | 908.00 | 0.89% | 24,100 |
| Feb 26, 2026 | 900.00 | 906.00 | 899.00 | 900.00 | 900.00 | 0.22% | 25,800 |
| Feb 25, 2026 | 901.00 | 902.00 | 896.00 | 898.00 | 898.00 | 0.11% | 22,100 |
| Feb 24, 2026 | 890.00 | 898.00 | 890.00 | 897.00 | 897.00 | 0.79% | 22,100 |
| Feb 20, 2026 | 893.00 | 893.00 | 888.00 | 890.00 | 890.00 | -0.11% | 11,500 |
| Feb 19, 2026 | 890.00 | 893.00 | 888.00 | 891.00 | 891.00 | 0.11% | 20,600 |
| Feb 18, 2026 | 889.00 | 893.00 | 889.00 | 890.00 | 890.00 | 0.11% | 11,100 |
| Feb 17, 2026 | 890.00 | 894.00 | 888.00 | 889.00 | 889.00 | -0.11% | 17,800 |
| Feb 16, 2026 | 894.00 | 894.00 | 890.00 | 890.00 | 890.00 | -0.22% | 33,600 |
| Feb 13, 2026 | 902.00 | 902.00 | 892.00 | 892.00 | 892.00 | -1.00% | 22,700 |
| Feb 12, 2026 | 900.00 | 905.00 | 898.00 | 901.00 | 901.00 | 0.45% | 15,700 |
| Feb 10, 2026 | 896.00 | 899.00 | 893.00 | 897.00 | 897.00 | -0.22% | 32,600 |
| Feb 9, 2026 | 908.00 | 910.00 | 895.00 | 899.00 | 899.00 | -0.33% | 36,900 |
| Feb 6, 2026 | 905.00 | 906.00 | 902.00 | 902.00 | 902.00 | -0.33% | 7,300 |
| Feb 5, 2026 | 910.00 | 910.00 | 903.00 | 905.00 | 905.00 | -0.11% | 15,200 |
| Feb 4, 2026 | 900.00 | 906.00 | 900.00 | 906.00 | 906.00 | 1.00% | 11,800 |
| Feb 3, 2026 | 899.00 | 899.00 | 895.00 | 897.00 | 897.00 | 0.34% | 8,400 |
| Feb 2, 2026 | 895.00 | 900.00 | 894.00 | 894.00 | 894.00 | - | 15,600 |
| Jan 30, 2026 | 894.00 | 900.00 | 891.00 | 894.00 | 894.00 | -0.22% | 14,200 |
| Jan 29, 2026 | 898.00 | 900.00 | 890.00 | 896.00 | 896.00 | -0.22% | 18,300 |
| Jan 28, 2026 | 899.00 | 899.00 | 890.00 | 898.00 | 898.00 | -0.11% | 15,000 |
| Jan 27, 2026 | 896.00 | 900.00 | 893.00 | 899.00 | 899.00 | 0.45% | 15,900 |
| Jan 26, 2026 | 904.00 | 904.00 | 895.00 | 895.00 | 895.00 | -1.10% | 25,600 |
| Jan 23, 2026 | 906.00 | 907.00 | 902.00 | 905.00 | 905.00 | -0.11% | 17,300 |
| Jan 22, 2026 | 900.00 | 907.00 | 900.00 | 906.00 | 906.00 | 0.67% | 17,100 |
| Jan 21, 2026 | 901.00 | 901.00 | 893.00 | 900.00 | 900.00 | -0.55% | 22,800 |
| Jan 20, 2026 | 906.00 | 911.00 | 900.00 | 905.00 | 905.00 | -0.33% | 21,700 |
| Jan 19, 2026 | 918.00 | 918.00 | 904.00 | 908.00 | 908.00 | -1.09% | 23,600 |
| Jan 16, 2026 | 916.00 | 918.00 | 908.00 | 918.00 | 918.00 | 0.11% | 32,500 |
| Jan 15, 2026 | 924.00 | 924.00 | 906.00 | 917.00 | 917.00 | -0.97% | 93,100 |
| Jan 14, 2026 | 911.00 | 930.00 | 911.00 | 926.00 | 926.00 | 2.32% | 70,300 |
| Jan 13, 2026 | 903.00 | 908.00 | 901.00 | 905.00 | 905.00 | 0.22% | 34,200 |
| Jan 9, 2026 | 894.00 | 907.00 | 894.00 | 903.00 | 903.00 | 1.01% | 39,700 |
| Jan 8, 2026 | 889.00 | 899.00 | 889.00 | 894.00 | 894.00 | 0.56% | 58,700 |
| Jan 7, 2026 | 887.00 | 892.00 | 884.00 | 889.00 | 889.00 | 0.23% | 49,600 |
| Jan 6, 2026 | 883.00 | 888.00 | 882.00 | 887.00 | 887.00 | 0.45% | 31,700 |
| Jan 5, 2026 | 876.00 | 883.00 | 873.00 | 883.00 | 883.00 | 0.91% | 42,700 |
| Dec 30, 2025 | 876.00 | 876.00 | 869.00 | 875.00 | 875.00 | 0.11% | 27,700 |
| Dec 29, 2025 | 874.00 | 875.00 | 866.00 | 874.00 | 874.00 | -0.11% | 48,900 |
| Dec 26, 2025 | 870.00 | 875.00 | 868.00 | 875.00 | 875.00 | 1.04% | 33,400 |
| Dec 25, 2025 | 870.00 | 870.00 | 864.00 | 866.00 | 866.00 | -0.12% | 42,700 |
| Dec 24, 2025 | 869.00 | 870.00 | 863.00 | 867.00 | 867.00 | 0.23% | 42,700 |
| Dec 23, 2025 | 865.00 | 867.00 | 862.00 | 865.00 | 865.00 | 0.12% | 35,800 |
| Dec 22, 2025 | 864.00 | 867.00 | 862.00 | 864.00 | 864.00 | 0.12% | 38,400 |
| Dec 19, 2025 | 862.00 | 865.00 | 860.00 | 863.00 | 863.00 | 0.12% | 18,700 |
| Dec 18, 2025 | 861.00 | 862.00 | 859.00 | 862.00 | 862.00 | 0.12% | 18,900 |
| Dec 17, 2025 | 869.00 | 869.00 | 859.00 | 861.00 | 861.00 | -1.15% | 97,700 |
| Dec 16, 2025 | 870.00 | 872.00 | 867.00 | 871.00 | 871.00 | - | 17,900 |
| Dec 15, 2025 | 867.00 | 871.00 | 863.00 | 871.00 | 871.00 | 0.93% | 32,100 |
| Dec 12, 2025 | 870.00 | 870.00 | 858.00 | 863.00 | 863.00 | -0.46% | 140,900 |
| Dec 11, 2025 | 872.00 | 872.00 | 865.00 | 867.00 | 867.00 | - | 14,500 |
| Dec 10, 2025 | 864.00 | 867.00 | 862.00 | 867.00 | 867.00 | 0.46% | 30,200 |
| Dec 9, 2025 | 862.00 | 864.00 | 861.00 | 863.00 | 863.00 | 0.23% | 7,400 |
| Dec 8, 2025 | 870.00 | 870.00 | 860.00 | 861.00 | 861.00 | -0.69% | 59,400 |
| Dec 5, 2025 | 877.00 | 877.00 | 864.00 | 867.00 | 867.00 | -1.37% | 61,200 |
| Dec 4, 2025 | 872.00 | 879.00 | 872.00 | 879.00 | 879.00 | 0.92% | 20,100 |
| Dec 3, 2025 | 872.00 | 875.00 | 868.00 | 871.00 | 871.00 | -0.34% | 17,600 |
| Dec 2, 2025 | 877.00 | 877.00 | 870.00 | 874.00 | 874.00 | -0.68% | 21,100 |
| Dec 1, 2025 | 875.00 | 883.00 | 872.00 | 880.00 | 880.00 | 0.80% | 21,100 |
| Nov 28, 2025 | 865.00 | 873.00 | 864.00 | 873.00 | 873.00 | 1.39% | 27,200 |
| Nov 27, 2025 | 862.00 | 864.00 | 858.00 | 861.00 | 861.00 | -0.12% | 56,000 |
| Nov 26, 2025 | 864.00 | 864.00 | 857.00 | 862.00 | 862.00 | -0.12% | 22,100 |
| Nov 25, 2025 | 858.00 | 863.00 | 855.00 | 863.00 | 863.00 | 0.82% | 24,300 |
| Nov 21, 2025 | 855.00 | 858.00 | 854.00 | 856.00 | 856.00 | 0.12% | 32,400 |
| Nov 20, 2025 | 865.00 | 865.00 | 854.00 | 855.00 | 855.00 | -0.70% | 34,200 |
| Nov 19, 2025 | 851.00 | 861.00 | 851.00 | 861.00 | 861.00 | 1.29% | 21,600 |
| Nov 18, 2025 | 867.00 | 867.00 | 850.00 | 850.00 | 850.00 | -2.07% | 90,200 |
| Nov 17, 2025 | 873.00 | 873.00 | 867.00 | 868.00 | 868.00 | -0.80% | 33,200 |
| Nov 14, 2025 | 875.00 | 876.00 | 871.00 | 875.00 | 875.00 | - | 6,600 |
| Nov 13, 2025 | 873.00 | 876.00 | 873.00 | 875.00 | 875.00 | 0.46% | 5,400 |
| Nov 12, 2025 | 873.00 | 875.00 | 870.00 | 871.00 | 871.00 | -0.11% | 21,800 |
| Nov 11, 2025 | 874.00 | 876.00 | 871.00 | 872.00 | 872.00 | -0.23% | 19,900 |
| Nov 10, 2025 | 874.00 | 874.00 | 871.00 | 874.00 | 874.00 | - | 16,600 |
| Nov 7, 2025 | 871.00 | 874.00 | 870.00 | 874.00 | 874.00 | 0.34% | 5,700 |
| Nov 6, 2025 | 870.00 | 871.00 | 868.00 | 871.00 | 871.00 | 0.11% | 24,500 |
| Nov 5, 2025 | 874.00 | 874.00 | 867.00 | 870.00 | 870.00 | -0.46% | 28,300 |
| Nov 4, 2025 | 875.00 | 877.00 | 871.00 | 874.00 | 874.00 | 0.11% | 7,600 |
| Oct 31, 2025 | 874.00 | 874.00 | 872.00 | 873.00 | 873.00 | -0.11% | 5,300 |
| Oct 30, 2025 | 873.00 | 874.00 | 871.00 | 874.00 | 874.00 | -0.11% | 14,400 |
| Oct 29, 2025 | 883.00 | 883.00 | 872.00 | 875.00 | 875.00 | -0.91% | 28,900 |
| Oct 28, 2025 | 885.00 | 886.00 | 882.00 | 883.00 | 883.00 | -0.45% | 8,100 |
| Oct 27, 2025 | 889.00 | 889.00 | 883.00 | 887.00 | 887.00 | 0.23% | 25,900 |
| Oct 24, 2025 | 887.00 | 887.00 | 882.00 | 885.00 | 885.00 | -0.23% | 12,500 |
| Oct 23, 2025 | 885.00 | 888.00 | 884.00 | 887.00 | 887.00 | 0.45% | 10,800 |
| Oct 22, 2025 | 882.00 | 887.00 | 879.00 | 883.00 | 883.00 | 0.11% | 25,300 |
| Oct 21, 2025 | 880.00 | 892.00 | 880.00 | 882.00 | 882.00 | - | 19,500 |
| Oct 20, 2025 | 877.00 | 882.00 | 877.00 | 882.00 | 882.00 | 0.80% | 14,700 |
| Oct 17, 2025 | 874.00 | 877.00 | 874.00 | 875.00 | 875.00 | 0.11% | 5,700 |
| Oct 16, 2025 | 878.00 | 880.00 | 873.00 | 874.00 | 874.00 | -0.46% | 18,700 |
| Oct 15, 2025 | 871.00 | 881.00 | 868.00 | 878.00 | 878.00 | 0.80% | 38,000 |
| Oct 14, 2025 | 874.00 | 876.00 | 869.00 | 871.00 | 871.00 | -0.68% | 47,300 |
| Oct 10, 2025 | 878.00 | 880.00 | 877.00 | 877.00 | 877.00 | - | 17,300 |
| Oct 9, 2025 | 886.00 | 886.00 | 877.00 | 877.00 | 877.00 | -1.02% | 59,800 |
| Oct 8, 2025 | 890.00 | 890.00 | 885.00 | 886.00 | 886.00 | -0.45% | 23,500 |
| Oct 7, 2025 | 895.00 | 895.00 | 886.00 | 890.00 | 890.00 | -0.11% | 9,600 |