Asahi Printing Co.,Ltd. (TYO:3951)
Japan
· Delayed Price · Currency is JPY 866.00
+2.00 (0.23%)
Apr 28, 2026, 3:30 PM JST
Asahi Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 863.00 | 866.00 | 861.00 | 866.00 | 866.00 | 0.23% | 9,500 |
| Apr 27, 2026 | 866.00 | 870.00 | 862.00 | 864.00 | 864.00 | -0.35% | 8,400 |
| Apr 24, 2026 | 866.00 | 867.00 | 863.00 | 867.00 | 867.00 | 0.35% | 6,100 |
| Apr 23, 2026 | 866.00 | 868.00 | 862.00 | 864.00 | 864.00 | -0.12% | 18,100 |
| Apr 22, 2026 | 865.00 | 868.00 | 865.00 | 865.00 | 865.00 | -0.23% | 6,000 |
| Apr 21, 2026 | 867.00 | 869.00 | 867.00 | 867.00 | 867.00 | - | 4,500 |
| Apr 20, 2026 | 869.00 | 869.00 | 865.00 | 867.00 | 867.00 | 0.12% | 10,100 |
| Apr 17, 2026 | 869.00 | 869.00 | 866.00 | 866.00 | 866.00 | -0.35% | 8,500 |
| Apr 16, 2026 | 870.00 | 870.00 | 868.00 | 869.00 | 869.00 | 0.12% | 7,900 |
| Apr 15, 2026 | 869.00 | 869.00 | 864.00 | 868.00 | 868.00 | 0.23% | 28,200 |
| Apr 14, 2026 | 869.00 | 870.00 | 866.00 | 866.00 | 866.00 | -0.12% | 15,300 |
| Apr 13, 2026 | 871.00 | 872.00 | 866.00 | 867.00 | 867.00 | -0.46% | 14,300 |
| Apr 10, 2026 | 872.00 | 872.00 | 870.00 | 871.00 | 871.00 | - | 13,600 |
| Apr 9, 2026 | 873.00 | 873.00 | 870.00 | 871.00 | 871.00 | -0.23% | 15,600 |
| Apr 8, 2026 | 873.00 | 878.00 | 870.00 | 873.00 | 873.00 | 0.23% | 23,600 |
| Apr 7, 2026 | 877.00 | 878.00 | 870.00 | 871.00 | 871.00 | -0.57% | 24,700 |
| Apr 6, 2026 | 879.00 | 879.00 | 876.00 | 876.00 | 876.00 | -0.11% | 5,000 |
| Apr 3, 2026 | 878.00 | 880.00 | 875.00 | 877.00 | 877.00 | - | 4,000 |
| Apr 2, 2026 | 876.00 | 878.00 | 875.00 | 877.00 | 877.00 | - | 3,200 |
| Apr 1, 2026 | 875.00 | 880.00 | 875.00 | 877.00 | 877.00 | 0.34% | 6,100 |
| Mar 31, 2026 | 876.00 | 878.00 | 873.00 | 874.00 | 874.00 | -0.23% | 15,000 |
| Mar 30, 2026 | 875.00 | 882.00 | 874.00 | 876.00 | 876.00 | -1.57% | 9,800 |
| Mar 27, 2026 | 895.00 | 897.00 | 890.00 | 890.00 | 870.00 | -0.45% | 13,300 |
| Mar 26, 2026 | 891.00 | 895.00 | 890.00 | 894.00 | 873.91 | 0.45% | 12,300 |
| Mar 25, 2026 | 894.00 | 894.00 | 888.00 | 890.00 | 870.00 | 0.45% | 14,100 |
| Mar 24, 2026 | 881.00 | 886.00 | 880.00 | 886.00 | 866.09 | 0.68% | 6,700 |
| Mar 23, 2026 | 885.00 | 885.00 | 878.00 | 880.00 | 860.22 | -0.45% | 24,400 |
| Mar 19, 2026 | 888.00 | 891.00 | 884.00 | 884.00 | 864.13 | -0.90% | 10,300 |
| Mar 18, 2026 | 888.00 | 892.00 | 888.00 | 892.00 | 871.96 | 0.56% | 6,500 |
| Mar 17, 2026 | 888.00 | 891.00 | 885.00 | 887.00 | 867.07 | -0.22% | 6,500 |
| Mar 16, 2026 | 891.00 | 891.00 | 886.00 | 889.00 | 869.02 | - | 17,100 |
| Mar 13, 2026 | 886.00 | 891.00 | 886.00 | 889.00 | 869.02 | -0.11% | 7,700 |
| Mar 12, 2026 | 894.00 | 894.00 | 886.00 | 890.00 | 870.00 | - | 11,400 |
| Mar 11, 2026 | 891.00 | 898.00 | 890.00 | 890.00 | 870.00 | 0.23% | 5,900 |
| Mar 10, 2026 | 889.00 | 895.00 | 888.00 | 888.00 | 868.04 | 0.23% | 10,300 |
| Mar 9, 2026 | 882.00 | 888.00 | 877.00 | 886.00 | 866.09 | -0.56% | 19,300 |
| Mar 6, 2026 | 886.00 | 891.00 | 886.00 | 891.00 | 870.98 | - | 8,500 |
| Mar 5, 2026 | 904.00 | 904.00 | 890.00 | 891.00 | 870.98 | -0.11% | 14,500 |
| Mar 4, 2026 | 892.00 | 893.00 | 876.00 | 892.00 | 871.96 | -0.56% | 37,500 |
| Mar 3, 2026 | 901.00 | 903.00 | 895.00 | 897.00 | 876.84 | -0.33% | 13,600 |
| Mar 2, 2026 | 907.00 | 909.00 | 900.00 | 900.00 | 879.78 | -0.88% | 16,200 |
| Feb 27, 2026 | 899.00 | 914.00 | 898.00 | 908.00 | 887.60 | 0.89% | 24,100 |
| Feb 26, 2026 | 900.00 | 906.00 | 899.00 | 900.00 | 879.78 | 0.22% | 25,800 |
| Feb 25, 2026 | 901.00 | 902.00 | 896.00 | 898.00 | 877.82 | 0.11% | 22,100 |
| Feb 24, 2026 | 890.00 | 898.00 | 890.00 | 897.00 | 876.84 | 0.79% | 22,100 |
| Feb 20, 2026 | 893.00 | 893.00 | 888.00 | 890.00 | 870.00 | -0.11% | 11,500 |
| Feb 19, 2026 | 890.00 | 893.00 | 888.00 | 891.00 | 870.98 | 0.11% | 20,600 |
| Feb 18, 2026 | 889.00 | 893.00 | 889.00 | 890.00 | 870.00 | 0.11% | 11,100 |
| Feb 17, 2026 | 890.00 | 894.00 | 888.00 | 889.00 | 869.02 | -0.11% | 17,800 |
| Feb 16, 2026 | 894.00 | 894.00 | 890.00 | 890.00 | 870.00 | -0.22% | 33,600 |
| Feb 13, 2026 | 902.00 | 902.00 | 892.00 | 892.00 | 871.96 | -1.00% | 22,700 |
| Feb 12, 2026 | 900.00 | 905.00 | 898.00 | 901.00 | 880.75 | 0.45% | 15,700 |
| Feb 10, 2026 | 896.00 | 899.00 | 893.00 | 897.00 | 876.84 | -0.22% | 32,600 |
| Feb 9, 2026 | 908.00 | 910.00 | 895.00 | 899.00 | 878.80 | -0.33% | 36,900 |
| Feb 6, 2026 | 905.00 | 906.00 | 902.00 | 902.00 | 881.73 | -0.33% | 7,300 |
| Feb 5, 2026 | 910.00 | 910.00 | 903.00 | 905.00 | 884.66 | -0.11% | 15,200 |
| Feb 4, 2026 | 900.00 | 906.00 | 900.00 | 906.00 | 885.64 | 1.00% | 11,800 |
| Feb 3, 2026 | 899.00 | 899.00 | 895.00 | 897.00 | 876.84 | 0.34% | 8,400 |
| Feb 2, 2026 | 895.00 | 900.00 | 894.00 | 894.00 | 873.91 | - | 15,600 |
| Jan 30, 2026 | 894.00 | 900.00 | 891.00 | 894.00 | 873.91 | -0.22% | 14,200 |
| Jan 29, 2026 | 898.00 | 900.00 | 890.00 | 896.00 | 875.87 | -0.22% | 18,300 |
| Jan 28, 2026 | 899.00 | 899.00 | 890.00 | 898.00 | 877.82 | -0.11% | 15,000 |
| Jan 27, 2026 | 896.00 | 900.00 | 893.00 | 899.00 | 878.80 | 0.45% | 15,900 |
| Jan 26, 2026 | 904.00 | 904.00 | 895.00 | 895.00 | 874.89 | -1.10% | 25,600 |
| Jan 23, 2026 | 906.00 | 907.00 | 902.00 | 905.00 | 884.66 | -0.11% | 17,300 |
| Jan 22, 2026 | 900.00 | 907.00 | 900.00 | 906.00 | 885.64 | 0.67% | 17,100 |
| Jan 21, 2026 | 901.00 | 901.00 | 893.00 | 900.00 | 879.78 | -0.55% | 22,800 |
| Jan 20, 2026 | 906.00 | 911.00 | 900.00 | 905.00 | 884.66 | -0.33% | 21,700 |
| Jan 19, 2026 | 918.00 | 918.00 | 904.00 | 908.00 | 887.60 | -1.09% | 23,600 |
| Jan 16, 2026 | 916.00 | 918.00 | 908.00 | 918.00 | 897.37 | 0.11% | 32,500 |
| Jan 15, 2026 | 924.00 | 924.00 | 906.00 | 917.00 | 896.39 | -0.97% | 93,100 |
| Jan 14, 2026 | 911.00 | 930.00 | 911.00 | 926.00 | 905.19 | 2.32% | 70,300 |
| Jan 13, 2026 | 903.00 | 908.00 | 901.00 | 905.00 | 884.66 | 0.22% | 34,200 |
| Jan 9, 2026 | 894.00 | 907.00 | 894.00 | 903.00 | 882.71 | 1.01% | 39,700 |
| Jan 8, 2026 | 889.00 | 899.00 | 889.00 | 894.00 | 873.91 | 0.56% | 58,700 |
| Jan 7, 2026 | 887.00 | 892.00 | 884.00 | 889.00 | 869.02 | 0.23% | 49,600 |
| Jan 6, 2026 | 883.00 | 888.00 | 882.00 | 887.00 | 867.07 | 0.45% | 31,700 |
| Jan 5, 2026 | 876.00 | 883.00 | 873.00 | 883.00 | 863.16 | 0.91% | 42,700 |
| Dec 30, 2025 | 876.00 | 876.00 | 869.00 | 875.00 | 855.34 | 0.11% | 27,700 |
| Dec 29, 2025 | 874.00 | 875.00 | 866.00 | 874.00 | 854.36 | -0.11% | 48,900 |
| Dec 26, 2025 | 870.00 | 875.00 | 868.00 | 875.00 | 855.34 | 1.04% | 33,400 |
| Dec 25, 2025 | 870.00 | 870.00 | 864.00 | 866.00 | 846.54 | -0.12% | 42,700 |
| Dec 24, 2025 | 869.00 | 870.00 | 863.00 | 867.00 | 847.52 | 0.23% | 42,700 |
| Dec 23, 2025 | 865.00 | 867.00 | 862.00 | 865.00 | 845.56 | 0.12% | 35,800 |
| Dec 22, 2025 | 864.00 | 867.00 | 862.00 | 864.00 | 844.58 | 0.12% | 38,400 |
| Dec 19, 2025 | 862.00 | 865.00 | 860.00 | 863.00 | 843.61 | 0.12% | 18,700 |
| Dec 18, 2025 | 861.00 | 862.00 | 859.00 | 862.00 | 842.63 | 0.12% | 18,900 |
| Dec 17, 2025 | 869.00 | 869.00 | 859.00 | 861.00 | 841.65 | -1.15% | 97,700 |
| Dec 16, 2025 | 870.00 | 872.00 | 867.00 | 871.00 | 851.43 | - | 17,900 |
| Dec 15, 2025 | 867.00 | 871.00 | 863.00 | 871.00 | 851.43 | 0.93% | 32,100 |
| Dec 12, 2025 | 870.00 | 870.00 | 858.00 | 863.00 | 843.61 | -0.46% | 140,900 |
| Dec 11, 2025 | 872.00 | 872.00 | 865.00 | 867.00 | 847.52 | - | 14,500 |
| Dec 10, 2025 | 864.00 | 867.00 | 862.00 | 867.00 | 847.52 | 0.46% | 30,200 |
| Dec 9, 2025 | 862.00 | 864.00 | 861.00 | 863.00 | 843.61 | 0.23% | 7,400 |
| Dec 8, 2025 | 870.00 | 870.00 | 860.00 | 861.00 | 841.65 | -0.69% | 59,400 |
| Dec 5, 2025 | 877.00 | 877.00 | 864.00 | 867.00 | 847.52 | -1.37% | 61,200 |
| Dec 4, 2025 | 872.00 | 879.00 | 872.00 | 879.00 | 859.25 | 0.92% | 20,100 |
| Dec 3, 2025 | 872.00 | 875.00 | 868.00 | 871.00 | 851.43 | -0.34% | 17,600 |
| Dec 2, 2025 | 877.00 | 877.00 | 870.00 | 874.00 | 854.36 | -0.68% | 21,100 |
| Dec 1, 2025 | 875.00 | 883.00 | 872.00 | 880.00 | 860.22 | 0.80% | 21,100 |