Asahipen Corporation (TYO:4623)
Japan
· Delayed Price · Currency is JPY 1,710.00
-1.00 (-0.06%)
Apr 28, 2026, 12:52 PM JST
Asahipen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,711.00 | 1,711.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.06% | 200 |
| Apr 27, 2026 | 1,724.00 | 1,724.00 | 1,710.00 | 1,711.00 | 1,711.00 | - | 800 |
| Apr 24, 2026 | 1,715.00 | 1,716.00 | 1,711.00 | 1,711.00 | 1,711.00 | -0.18% | 1,400 |
| Apr 23, 2026 | 1,718.00 | 1,718.00 | 1,714.00 | 1,714.00 | 1,714.00 | -0.23% | 1,300 |
| Apr 22, 2026 | 1,721.00 | 1,721.00 | 1,718.00 | 1,718.00 | 1,718.00 | -0.06% | 1,100 |
| Apr 21, 2026 | 1,722.00 | 1,722.00 | 1,719.00 | 1,719.00 | 1,719.00 | -0.17% | 1,200 |
| Apr 20, 2026 | 1,722.00 | 1,722.00 | 1,721.00 | 1,722.00 | 1,722.00 | - | 1,300 |
| Apr 17, 2026 | 1,727.00 | 1,727.00 | 1,722.00 | 1,722.00 | 1,722.00 | 0.06% | 500 |
| Apr 16, 2026 | 1,722.00 | 1,730.00 | 1,720.00 | 1,721.00 | 1,721.00 | -0.06% | 1,600 |
| Apr 15, 2026 | 1,721.00 | 1,722.00 | 1,721.00 | 1,722.00 | 1,722.00 | 0.06% | 200 |
| Apr 14, 2026 | 1,729.00 | 1,730.00 | 1,719.00 | 1,721.00 | 1,721.00 | -0.52% | 1,500 |
| Apr 13, 2026 | 1,725.00 | 1,732.00 | 1,723.00 | 1,730.00 | 1,730.00 | -0.12% | 1,200 |
| Apr 9, 2026 | 1,734.00 | 1,734.00 | 1,727.00 | 1,732.00 | 1,732.00 | -0.12% | 400 |
| Apr 8, 2026 | 1,730.00 | 1,735.00 | 1,728.00 | 1,734.00 | 1,734.00 | 0.23% | 800 |
| Apr 7, 2026 | 1,733.00 | 1,735.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.17% | 900 |
| Apr 6, 2026 | 1,730.00 | 1,737.00 | 1,730.00 | 1,733.00 | 1,733.00 | 0.17% | 2,000 |
| Apr 3, 2026 | 1,725.00 | 1,730.00 | 1,725.00 | 1,730.00 | 1,730.00 | 0.46% | 300 |
| Apr 2, 2026 | 1,733.00 | 1,733.00 | 1,722.00 | 1,722.00 | 1,722.00 | -0.06% | 300 |
| Apr 1, 2026 | 1,720.00 | 1,725.00 | 1,718.00 | 1,723.00 | 1,723.00 | 0.17% | 900 |
| Mar 31, 2026 | 1,720.00 | 1,740.00 | 1,715.00 | 1,720.00 | 1,720.00 | -0.58% | 2,300 |
| Mar 30, 2026 | 1,733.00 | 1,735.00 | 1,721.00 | 1,730.00 | 1,730.00 | -0.57% | 2,100 |
| Mar 27, 2026 | 1,731.00 | 1,741.00 | 1,731.00 | 1,740.00 | 1,710.00 | -0.11% | 1,200 |
| Mar 26, 2026 | 1,726.00 | 1,742.00 | 1,726.00 | 1,742.00 | 1,711.97 | 0.52% | 1,000 |
| Mar 25, 2026 | 1,746.00 | 1,746.00 | 1,727.00 | 1,733.00 | 1,703.12 | 0.29% | 1,800 |
| Mar 24, 2026 | 1,729.00 | 1,729.00 | 1,728.00 | 1,728.00 | 1,698.21 | - | 500 |
| Mar 23, 2026 | 1,740.00 | 1,740.00 | 1,727.00 | 1,728.00 | 1,698.21 | -0.69% | 2,000 |
| Mar 19, 2026 | 1,733.00 | 1,741.00 | 1,730.00 | 1,740.00 | 1,710.00 | -0.51% | 1,100 |
| Mar 18, 2026 | 1,739.00 | 1,749.00 | 1,730.00 | 1,749.00 | 1,718.84 | 0.58% | 1,300 |
| Mar 17, 2026 | 1,738.00 | 1,739.00 | 1,727.00 | 1,739.00 | 1,709.02 | 0.06% | 900 |
| Mar 16, 2026 | 1,725.00 | 1,738.00 | 1,722.00 | 1,738.00 | 1,708.03 | 0.75% | 1,300 |
| Mar 13, 2026 | 1,725.00 | 1,730.00 | 1,723.00 | 1,725.00 | 1,695.26 | -0.29% | 900 |
| Mar 12, 2026 | 1,734.00 | 1,734.00 | 1,730.00 | 1,730.00 | 1,700.17 | -0.52% | 900 |
| Mar 11, 2026 | 1,733.00 | 1,739.00 | 1,726.00 | 1,739.00 | 1,709.02 | 0.35% | 1,800 |
| Mar 10, 2026 | 1,732.00 | 1,734.00 | 1,726.00 | 1,733.00 | 1,703.12 | 0.17% | 1,800 |
| Mar 9, 2026 | 1,731.00 | 1,735.00 | 1,730.00 | 1,730.00 | 1,700.17 | -0.29% | 1,200 |
| Mar 6, 2026 | 1,745.00 | 1,745.00 | 1,735.00 | 1,735.00 | 1,705.09 | -0.57% | 400 |
| Mar 5, 2026 | 1,743.00 | 1,759.00 | 1,737.00 | 1,745.00 | 1,714.91 | 0.23% | 900 |
| Mar 4, 2026 | 1,738.00 | 1,741.00 | 1,736.00 | 1,741.00 | 1,710.98 | -0.06% | 2,400 |
| Mar 3, 2026 | 1,751.00 | 1,751.00 | 1,742.00 | 1,742.00 | 1,711.97 | -1.08% | 500 |
| Mar 2, 2026 | 1,753.00 | 1,761.00 | 1,740.00 | 1,761.00 | 1,730.64 | - | 2,100 |
| Feb 27, 2026 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1,730.64 | -0.23% | 100 |
| Feb 26, 2026 | 1,759.00 | 1,765.00 | 1,759.00 | 1,765.00 | 1,734.57 | 0.34% | 900 |
| Feb 25, 2026 | 1,763.00 | 1,767.00 | 1,759.00 | 1,759.00 | 1,728.67 | 0.74% | 2,200 |
| Feb 24, 2026 | 1,768.00 | 1,768.00 | 1,746.00 | 1,746.00 | 1,715.90 | -1.30% | 1,900 |
| Feb 20, 2026 | 1,751.00 | 1,770.00 | 1,751.00 | 1,769.00 | 1,738.50 | 1.09% | 2,000 |
| Feb 19, 2026 | 1,747.00 | 1,756.00 | 1,743.00 | 1,750.00 | 1,719.83 | -0.40% | 1,600 |
| Feb 18, 2026 | 1,746.00 | 1,757.00 | 1,746.00 | 1,757.00 | 1,726.71 | 0.80% | 1,600 |
| Feb 17, 2026 | 1,752.00 | 1,754.00 | 1,743.00 | 1,743.00 | 1,712.95 | -0.17% | 2,500 |
| Feb 16, 2026 | 1,743.00 | 1,750.00 | 1,743.00 | 1,746.00 | 1,715.90 | 0.17% | 700 |
| Feb 13, 2026 | 1,742.00 | 1,752.00 | 1,742.00 | 1,743.00 | 1,712.95 | -0.11% | 700 |
| Feb 12, 2026 | 1,745.00 | 1,745.00 | 1,742.00 | 1,745.00 | 1,714.91 | - | 900 |
| Feb 10, 2026 | 1,745.00 | 1,748.00 | 1,737.00 | 1,745.00 | 1,714.91 | -0.17% | 3,500 |
| Feb 9, 2026 | 1,744.00 | 1,752.00 | 1,738.00 | 1,748.00 | 1,717.86 | 0.52% | 6,100 |
| Feb 6, 2026 | 1,736.00 | 1,739.00 | 1,735.00 | 1,739.00 | 1,709.02 | 0.29% | 300 |
| Feb 5, 2026 | 1,737.00 | 1,741.00 | 1,734.00 | 1,734.00 | 1,704.10 | -0.06% | 800 |
| Feb 4, 2026 | 1,734.00 | 1,735.00 | 1,734.00 | 1,735.00 | 1,705.09 | - | 300 |
| Feb 3, 2026 | 1,734.00 | 1,740.00 | 1,733.00 | 1,735.00 | 1,705.09 | 0.06% | 1,400 |
| Feb 2, 2026 | 1,733.00 | 1,734.00 | 1,733.00 | 1,734.00 | 1,704.10 | 0.12% | 400 |
| Jan 30, 2026 | 1,730.00 | 1,738.00 | 1,730.00 | 1,732.00 | 1,702.14 | 0.06% | 900 |
| Jan 29, 2026 | 1,738.00 | 1,738.00 | 1,730.00 | 1,731.00 | 1,701.16 | - | 1,000 |
| Jan 28, 2026 | 1,734.00 | 1,734.00 | 1,731.00 | 1,731.00 | 1,701.16 | - | 500 |
| Jan 26, 2026 | 1,742.00 | 1,742.00 | 1,731.00 | 1,731.00 | 1,701.16 | -0.06% | 2,000 |
| Jan 23, 2026 | 1,739.00 | 1,739.00 | 1,730.00 | 1,732.00 | 1,702.14 | -0.17% | 1,300 |
| Jan 22, 2026 | 1,738.00 | 1,739.00 | 1,735.00 | 1,735.00 | 1,705.09 | -0.12% | 1,100 |
| Jan 21, 2026 | 1,743.00 | 1,743.00 | 1,737.00 | 1,737.00 | 1,707.05 | - | 1,100 |
| Jan 20, 2026 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,707.05 | 0.12% | 1,400 |
| Jan 19, 2026 | 1,733.00 | 1,740.00 | 1,732.00 | 1,735.00 | 1,705.09 | -0.29% | 2,100 |
| Jan 16, 2026 | 1,737.00 | 1,740.00 | 1,737.00 | 1,740.00 | 1,710.00 | 0.17% | 1,800 |
| Jan 15, 2026 | 1,731.00 | 1,740.00 | 1,729.00 | 1,737.00 | 1,707.05 | 0.12% | 2,700 |
| Jan 14, 2026 | 1,737.00 | 1,737.00 | 1,730.00 | 1,735.00 | 1,705.09 | 0.29% | 900 |
| Jan 13, 2026 | 1,735.00 | 1,736.00 | 1,725.00 | 1,730.00 | 1,700.17 | 0.06% | 2,200 |
| Jan 9, 2026 | 1,735.00 | 1,736.00 | 1,729.00 | 1,729.00 | 1,699.19 | - | 2,600 |
| Jan 8, 2026 | 1,736.00 | 1,736.00 | 1,729.00 | 1,729.00 | 1,699.19 | -0.17% | 1,100 |
| Jan 7, 2026 | 1,729.00 | 1,737.00 | 1,728.00 | 1,732.00 | 1,702.14 | 0.12% | 1,100 |
| Jan 6, 2026 | 1,730.00 | 1,730.00 | 1,727.00 | 1,730.00 | 1,700.17 | 0.06% | 2,200 |
| Jan 5, 2026 | 1,729.00 | 1,729.00 | 1,725.00 | 1,729.00 | 1,699.19 | 0.29% | 1,500 |
| Dec 30, 2025 | 1,728.00 | 1,728.00 | 1,724.00 | 1,724.00 | 1,694.28 | -0.06% | 400 |
| Dec 29, 2025 | 1,719.00 | 1,725.00 | 1,719.00 | 1,725.00 | 1,695.26 | 0.35% | 400 |
| Dec 26, 2025 | 1,719.00 | 1,720.00 | 1,717.00 | 1,719.00 | 1,689.36 | - | 1,900 |
| Dec 25, 2025 | 1,723.00 | 1,723.00 | 1,717.00 | 1,719.00 | 1,689.36 | 0.06% | 4,000 |
| Dec 24, 2025 | 1,718.00 | 1,721.00 | 1,713.00 | 1,718.00 | 1,688.38 | 0.23% | 3,700 |
| Dec 23, 2025 | 1,715.00 | 1,715.00 | 1,711.00 | 1,714.00 | 1,684.45 | -0.06% | 3,300 |
| Dec 22, 2025 | 1,718.00 | 1,718.00 | 1,715.00 | 1,715.00 | 1,685.43 | - | 4,400 |
| Dec 19, 2025 | 1,716.00 | 1,716.00 | 1,712.00 | 1,715.00 | 1,685.43 | -0.06% | 1,500 |
| Dec 18, 2025 | 1,716.00 | 1,716.00 | 1,711.00 | 1,716.00 | 1,686.41 | 0.29% | 1,000 |
| Dec 17, 2025 | 1,711.00 | 1,715.00 | 1,711.00 | 1,711.00 | 1,681.50 | -0.18% | 3,800 |
| Dec 16, 2025 | 1,712.00 | 1,714.00 | 1,711.00 | 1,714.00 | 1,684.45 | 0.12% | 1,700 |
| Dec 15, 2025 | 1,714.00 | 1,715.00 | 1,711.00 | 1,712.00 | 1,682.48 | - | 3,800 |
| Dec 12, 2025 | 1,715.00 | 1,715.00 | 1,712.00 | 1,712.00 | 1,682.48 | - | 2,800 |
| Dec 11, 2025 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,682.48 | -0.06% | 500 |
| Dec 10, 2025 | 1,712.00 | 1,713.00 | 1,712.00 | 1,713.00 | 1,683.47 | 0.12% | 500 |
| Dec 9, 2025 | 1,714.00 | 1,714.00 | 1,710.00 | 1,711.00 | 1,681.50 | -0.18% | 1,900 |
| Dec 8, 2025 | 1,711.00 | 1,717.00 | 1,711.00 | 1,714.00 | 1,684.45 | 0.18% | 1,400 |
| Dec 5, 2025 | 1,714.00 | 1,714.00 | 1,711.00 | 1,711.00 | 1,681.50 | -0.12% | 1,600 |
| Dec 4, 2025 | 1,716.00 | 1,716.00 | 1,713.00 | 1,713.00 | 1,683.47 | -0.12% | 800 |
| Dec 3, 2025 | 1,717.00 | 1,720.00 | 1,715.00 | 1,715.00 | 1,685.43 | -0.06% | 4,400 |
| Dec 2, 2025 | 1,718.00 | 1,720.00 | 1,711.00 | 1,716.00 | 1,686.41 | -0.06% | 2,800 |
| Dec 1, 2025 | 1,720.00 | 1,724.00 | 1,717.00 | 1,717.00 | 1,687.40 | -0.06% | 1,200 |
| Nov 28, 2025 | 1,725.00 | 1,726.00 | 1,718.00 | 1,718.00 | 1,688.38 | -0.41% | 2,600 |
| Nov 27, 2025 | 1,725.00 | 1,725.00 | 1,716.00 | 1,725.00 | 1,695.26 | 0.41% | 1,600 |