Skip to main content
Asahi Yukizai Corporation (TYO:4216)
Japan flag Japan · Delayed Price · Currency is JPY
5,810.00
+50.00 (0.87%)
Apr 28, 2026, 3:30 PM JST

Asahi Yukizai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,760.005,840.005,730.005,810.005,810.000.87%35,500
Apr 27, 20265,840.005,840.005,760.005,760.005,760.00-1.37%28,500
Apr 24, 20265,900.005,910.005,800.005,840.005,840.00-1.35%30,000
Apr 23, 20265,940.005,960.005,820.005,920.005,920.00-50,700
Apr 22, 20265,990.006,010.005,900.005,920.005,920.00-1.33%62,300
Apr 21, 20265,940.006,050.005,940.006,000.006,000.001.01%29,000
Apr 20, 20265,970.006,030.005,910.005,940.005,940.00-0.50%24,200
Apr 17, 20265,860.005,990.005,860.005,970.005,970.001.02%41,200
Apr 16, 20265,720.005,970.005,720.005,910.005,910.003.50%50,000
Apr 15, 20265,780.005,810.005,670.005,710.005,710.000.53%71,600
Apr 14, 20265,810.005,900.005,670.005,680.005,680.00-0.87%55,400
Apr 13, 20265,820.005,920.005,710.005,730.005,730.00-2.05%61,200
Apr 10, 20265,840.005,890.005,830.005,850.005,850.000.34%45,800
Apr 9, 20265,880.005,900.005,800.005,830.005,830.00-0.51%64,300
Apr 8, 20265,850.005,920.005,760.005,860.005,860.002.81%77,900
Apr 7, 20265,730.005,780.005,680.005,700.005,700.00-37,000
Apr 6, 20265,630.005,740.005,590.005,700.005,700.001.24%27,700
Apr 3, 20265,650.005,730.005,630.005,630.005,630.00-64,600
Apr 2, 20265,850.005,850.005,630.005,630.005,630.00-2.09%90,000
Apr 1, 20265,690.005,760.005,640.005,750.005,750.003.42%59,600
Mar 31, 20265,540.005,710.005,530.005,560.005,560.00-1.42%126,400
Mar 30, 20265,540.005,740.005,510.005,640.005,640.00-2.42%145,000
Mar 27, 20265,810.005,840.005,700.005,780.005,720.00-2.20%121,200
Mar 26, 20265,710.005,910.005,710.005,910.005,848.653.50%88,700
Mar 25, 20265,690.005,760.005,650.005,710.005,650.733.44%59,700
Mar 24, 20265,530.005,630.005,440.005,520.005,462.704.35%86,300
Mar 23, 20265,660.005,700.005,290.005,290.005,235.09-8.79%118,400
Mar 19, 20265,840.005,900.005,800.005,800.005,739.79-2.36%67,000
Mar 18, 20265,880.005,950.005,870.005,940.005,878.342.06%23,500
Mar 17, 20265,800.005,960.005,800.005,820.005,759.581.75%55,600
Mar 16, 20265,770.005,810.005,680.005,720.005,660.62-1.04%96,100
Mar 13, 20265,760.005,890.005,760.005,780.005,720.00-1.03%102,400
Mar 12, 20265,880.005,900.005,810.005,840.005,779.38-1.85%83,600
Mar 11, 20265,950.006,070.005,910.005,950.005,888.240.17%82,000
Mar 10, 20265,860.006,080.005,840.005,940.005,878.343.13%92,500
Mar 9, 20265,760.005,820.005,650.005,760.005,700.21-4.32%134,400
Mar 6, 20266,080.006,200.005,940.006,020.005,957.51-0.99%95,000
Mar 5, 20266,010.006,230.005,900.006,080.006,016.892.53%143,100
Mar 4, 20265,920.006,070.005,830.005,930.005,868.44-4.35%282,200
Mar 3, 20267,080.007,080.006,060.006,200.006,135.641.97%847,400
Mar 2, 20266,080.006,080.006,080.006,080.006,016.8919.69%24,700
Feb 27, 20265,120.005,120.005,020.005,080.005,027.270.20%48,300
Feb 26, 20265,170.005,210.005,040.005,070.005,017.37-0.98%44,800
Feb 25, 20265,100.005,160.005,090.005,120.005,066.85-31,600
Feb 24, 20265,000.005,120.005,000.005,120.005,066.852.50%34,000
Feb 20, 20264,970.005,020.004,945.004,995.004,943.15-0.30%29,200
Feb 19, 20264,950.005,030.004,925.005,010.004,957.991.62%29,600
Feb 18, 20264,890.004,950.004,885.004,930.004,878.822.28%26,800
Feb 17, 20264,910.004,940.004,780.004,820.004,769.97-2.03%48,800
Feb 16, 20264,900.004,995.004,860.004,920.004,868.93-0.51%58,300
Feb 13, 20265,000.005,080.004,910.004,945.004,893.67-2.27%43,600
Feb 12, 20265,010.005,090.004,995.005,060.005,007.471.81%40,700
Feb 10, 20264,925.005,010.004,910.004,970.004,918.410.91%32,200
Feb 9, 20264,970.005,040.004,925.004,925.004,873.880.51%39,100
Feb 6, 20264,795.004,965.004,760.004,900.004,849.131.45%49,000
Feb 5, 20264,810.004,955.004,810.004,830.004,779.86-59,200
Feb 4, 20264,950.005,000.004,755.004,830.004,779.86-2.72%106,800
Feb 3, 20265,070.005,070.004,955.004,965.004,913.46-0.60%61,600
Feb 2, 20265,130.005,230.004,995.004,995.004,943.15-7.50%145,000
Jan 30, 20265,320.005,410.005,250.005,400.005,343.941.50%69,400
Jan 29, 20265,220.005,360.005,200.005,320.005,264.781.33%34,100
Jan 28, 20265,290.005,310.005,210.005,250.005,195.50-2.05%43,100
Jan 27, 20265,480.005,510.005,260.005,360.005,304.36-3.60%115,000
Jan 26, 20265,590.005,630.005,500.005,560.005,502.28-1.59%49,200
Jan 23, 20265,630.005,690.005,610.005,650.005,591.350.36%29,300
Jan 22, 20265,540.005,630.005,500.005,630.005,571.561.99%28,900
Jan 21, 20265,450.005,530.005,440.005,520.005,462.700.55%36,800
Jan 20, 20265,540.005,560.005,490.005,490.005,433.01-0.90%23,000
Jan 19, 20265,600.005,600.005,520.005,540.005,482.49-1.25%30,400
Jan 16, 20265,530.005,630.005,500.005,610.005,551.761.63%45,900
Jan 15, 20265,400.005,540.005,390.005,520.005,462.702.22%50,500
Jan 14, 20265,320.005,400.005,320.005,400.005,343.941.50%38,800
Jan 13, 20265,380.005,380.005,290.005,320.005,264.781.72%34,500
Jan 9, 20265,280.005,280.005,170.005,230.005,175.710.97%21,800
Jan 8, 20265,320.005,360.005,180.005,180.005,126.23-4.25%42,900
Jan 7, 20265,350.005,450.005,350.005,410.005,353.842.08%31,600
Jan 6, 20265,250.005,360.005,250.005,300.005,244.981.73%45,100
Jan 5, 20265,410.005,410.005,160.005,210.005,155.92-3.70%60,500
Dec 30, 20255,400.005,460.005,380.005,410.005,353.84-0.55%35,800
Dec 29, 20255,450.005,480.005,420.005,440.005,383.530.18%41,000
Dec 26, 20255,400.005,450.005,380.005,430.005,373.631.12%41,100
Dec 25, 20255,380.005,400.005,330.005,370.005,314.261.13%40,300
Dec 24, 20255,390.005,420.005,300.005,310.005,254.88-42,200
Dec 23, 20255,360.005,470.005,300.005,310.005,254.880.95%66,800
Dec 22, 20255,110.005,290.005,110.005,260.005,205.403.54%101,600
Dec 19, 20254,755.005,130.004,755.005,080.005,027.278.43%151,700
Dec 18, 20254,685.004,720.004,645.004,685.004,636.370.32%21,300
Dec 17, 20254,640.004,705.004,610.004,670.004,621.52-0.43%35,000
Dec 16, 20254,760.004,780.004,670.004,690.004,641.31-1.68%23,000
Dec 15, 20254,735.004,800.004,705.004,770.004,720.48-0.10%22,100
Dec 12, 20254,710.004,775.004,680.004,775.004,725.433.35%43,800
Dec 11, 20254,640.004,690.004,585.004,620.004,572.04-0.11%22,900
Dec 10, 20254,655.004,735.004,610.004,625.004,576.99-0.54%38,600
Dec 9, 20254,610.004,665.004,580.004,650.004,601.730.98%19,100
Dec 8, 20254,510.004,605.004,510.004,605.004,557.202.11%13,300
Dec 5, 20254,535.004,540.004,490.004,510.004,463.18-1.42%15,700
Dec 4, 20254,500.004,575.004,500.004,575.004,527.511.67%22,700
Dec 3, 20254,605.004,650.004,500.004,500.004,453.29-2.49%32,500
Dec 2, 20254,630.004,630.004,570.004,615.004,567.09-0.22%21,800
Dec 1, 20254,655.004,675.004,605.004,625.004,576.99-0.64%28,600