Skip to main content
Asahi Yukizai Corporation (TYO:4216)
Japan flag Japan · Delayed Price · Currency is JPY
5,760.00
-260.00 (-4.32%)
At close: Mar 9, 2026

Asahi Yukizai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,760.005,820.005,650.005,760.005,760.00-4.32%134,400
Mar 6, 20266,080.006,200.005,940.006,020.006,020.00-0.99%95,000
Mar 5, 20266,010.006,230.005,900.006,080.006,080.002.53%143,100
Mar 4, 20265,920.006,070.005,830.005,930.005,930.00-4.35%282,200
Mar 3, 20267,080.007,080.006,060.006,200.006,200.001.97%847,400
Mar 2, 20266,080.006,080.006,080.006,080.006,080.0019.69%24,700
Feb 27, 20265,120.005,120.005,020.005,080.005,080.000.20%48,300
Feb 26, 20265,170.005,210.005,040.005,070.005,070.00-0.98%44,800
Feb 25, 20265,100.005,160.005,090.005,120.005,120.00-31,600
Feb 24, 20265,000.005,120.005,000.005,120.005,120.002.50%34,000
Feb 20, 20264,970.005,020.004,945.004,995.004,995.00-0.30%29,200
Feb 19, 20264,950.005,030.004,925.005,010.005,010.001.62%29,600
Feb 18, 20264,890.004,950.004,885.004,930.004,930.002.28%26,800
Feb 17, 20264,910.004,940.004,780.004,820.004,820.00-2.03%48,800
Feb 16, 20264,900.004,995.004,860.004,920.004,920.00-0.51%58,300
Feb 13, 20265,000.005,080.004,910.004,945.004,945.00-2.27%43,600
Feb 12, 20265,010.005,090.004,995.005,060.005,060.001.81%40,700
Feb 10, 20264,925.005,010.004,910.004,970.004,970.000.91%32,200
Feb 9, 20264,970.005,040.004,925.004,925.004,925.000.51%39,100
Feb 6, 20264,795.004,965.004,760.004,900.004,900.001.45%49,000
Feb 5, 20264,810.004,955.004,810.004,830.004,830.00-59,200
Feb 4, 20264,950.005,000.004,755.004,830.004,830.00-2.72%106,800
Feb 3, 20265,070.005,070.004,955.004,965.004,965.00-0.60%61,600
Feb 2, 20265,130.005,230.004,995.004,995.004,995.00-7.50%145,000
Jan 30, 20265,320.005,410.005,250.005,400.005,400.001.50%69,400
Jan 29, 20265,220.005,360.005,200.005,320.005,320.001.33%34,100
Jan 28, 20265,290.005,310.005,210.005,250.005,250.00-2.05%43,100
Jan 27, 20265,480.005,510.005,260.005,360.005,360.00-3.60%115,000
Jan 26, 20265,590.005,630.005,500.005,560.005,560.00-1.59%49,200
Jan 23, 20265,630.005,690.005,610.005,650.005,650.000.36%29,300
Jan 22, 20265,540.005,630.005,500.005,630.005,630.001.99%28,900
Jan 21, 20265,450.005,530.005,440.005,520.005,520.000.55%36,800
Jan 20, 20265,540.005,560.005,490.005,490.005,490.00-0.90%23,000
Jan 19, 20265,600.005,600.005,520.005,540.005,540.00-1.25%30,400
Jan 16, 20265,530.005,630.005,500.005,610.005,610.001.63%45,900
Jan 15, 20265,400.005,540.005,390.005,520.005,520.002.22%50,500
Jan 14, 20265,320.005,400.005,320.005,400.005,400.001.50%38,800
Jan 13, 20265,380.005,380.005,290.005,320.005,320.001.72%34,500
Jan 9, 20265,280.005,280.005,170.005,230.005,230.000.97%21,800
Jan 8, 20265,320.005,360.005,180.005,180.005,180.00-4.25%42,900
Jan 7, 20265,350.005,450.005,350.005,410.005,410.002.08%31,600
Jan 6, 20265,250.005,360.005,250.005,300.005,300.001.73%45,100
Jan 5, 20265,410.005,410.005,160.005,210.005,210.00-3.70%60,500
Dec 30, 20255,400.005,460.005,380.005,410.005,410.00-0.55%35,800
Dec 29, 20255,450.005,480.005,420.005,440.005,440.000.18%41,000
Dec 26, 20255,400.005,450.005,380.005,430.005,430.001.12%41,100
Dec 25, 20255,380.005,400.005,330.005,370.005,370.001.13%40,300
Dec 24, 20255,390.005,420.005,300.005,310.005,310.00-42,200
Dec 23, 20255,360.005,470.005,300.005,310.005,310.000.95%66,800
Dec 22, 20255,110.005,290.005,110.005,260.005,260.003.54%101,600
Dec 19, 20254,755.005,130.004,755.005,080.005,080.008.43%151,700
Dec 18, 20254,685.004,720.004,645.004,685.004,685.000.32%21,300
Dec 17, 20254,640.004,705.004,610.004,670.004,670.00-0.43%35,000
Dec 16, 20254,760.004,780.004,670.004,690.004,690.00-1.68%23,000
Dec 15, 20254,735.004,800.004,705.004,770.004,770.00-0.10%22,100
Dec 12, 20254,710.004,775.004,680.004,775.004,775.003.35%43,800
Dec 11, 20254,640.004,690.004,585.004,620.004,620.00-0.11%22,900
Dec 10, 20254,655.004,735.004,610.004,625.004,625.00-0.54%38,600
Dec 9, 20254,610.004,665.004,580.004,650.004,650.000.98%19,100
Dec 8, 20254,510.004,605.004,510.004,605.004,605.002.11%13,300
Dec 5, 20254,535.004,540.004,490.004,510.004,510.00-1.42%15,700
Dec 4, 20254,500.004,575.004,500.004,575.004,575.001.67%22,700
Dec 3, 20254,605.004,650.004,500.004,500.004,500.00-2.49%32,500
Dec 2, 20254,630.004,630.004,570.004,615.004,615.00-0.22%21,800
Dec 1, 20254,655.004,675.004,605.004,625.004,625.00-0.64%28,600
Nov 28, 20254,660.004,665.004,615.004,655.004,655.00-0.11%24,100
Nov 27, 20254,640.004,680.004,640.004,660.004,660.000.87%37,800
Nov 26, 20254,600.004,640.004,585.004,620.004,620.001.32%50,100
Nov 25, 20254,490.004,590.004,490.004,560.004,560.001.67%38,100
Nov 21, 20254,390.004,485.004,390.004,485.004,485.001.93%39,100
Nov 20, 20254,380.004,470.004,380.004,400.004,400.000.46%33,700
Nov 19, 20254,365.004,420.004,325.004,380.004,380.000.34%37,400
Nov 18, 20254,410.004,445.004,355.004,365.004,365.00-2.02%34,500
Nov 17, 20254,540.004,565.004,430.004,455.004,455.00-1.22%23,800
Nov 14, 20254,405.004,540.004,400.004,510.004,510.001.92%32,000
Nov 13, 20254,415.004,445.004,410.004,425.004,425.000.34%19,300
Nov 12, 20254,395.004,465.004,390.004,410.004,410.00-0.11%31,500
Nov 11, 20254,450.004,480.004,390.004,415.004,415.00-0.90%44,400
Nov 10, 20254,460.004,490.004,440.004,455.004,455.00-0.11%27,400
Nov 7, 20254,500.004,500.004,405.004,460.004,460.00-1.22%20,400
Nov 6, 20254,570.004,595.004,515.004,515.004,515.00-0.77%24,100
Nov 5, 20254,595.004,610.004,460.004,550.004,550.00-2.15%50,900
Nov 4, 20254,765.004,800.004,620.004,650.004,650.00-3.33%62,400
Oct 31, 20254,785.004,815.004,735.004,810.004,810.000.63%52,200
Oct 30, 20254,590.004,800.004,590.004,780.004,780.004.48%82,800
Oct 29, 20254,700.004,730.004,575.004,575.004,575.00-2.66%23,300
Oct 28, 20254,830.004,830.004,680.004,700.004,700.00-2.69%24,200
Oct 27, 20254,770.004,840.004,755.004,830.004,830.001.47%38,200
Oct 24, 20254,745.004,760.004,725.004,760.004,760.000.32%20,700
Oct 23, 20254,745.004,770.004,700.004,745.004,745.000.42%30,200
Oct 22, 20254,735.004,795.004,725.004,725.004,725.00-0.21%36,900
Oct 21, 20254,620.004,775.004,620.004,735.004,735.003.61%55,600
Oct 20, 20254,525.004,595.004,525.004,570.004,570.001.56%22,000
Oct 17, 20254,475.004,520.004,450.004,500.004,500.000.56%24,500
Oct 16, 20254,460.004,510.004,460.004,475.004,475.000.34%21,900
Oct 15, 20254,445.004,470.004,410.004,460.004,460.001.94%27,800
Oct 14, 20254,365.004,460.004,335.004,375.004,375.00-1.13%53,000
Oct 10, 20254,500.004,510.004,400.004,425.004,425.00-3.07%59,800
Oct 9, 20254,530.004,570.004,520.004,565.004,565.000.11%38,300
Oct 8, 20254,650.004,675.004,550.004,560.004,560.00-2.25%41,900