Asahi Concrete Works Co., Ltd. (TYO:5268)
Japan
· Delayed Price · Currency is JPY 902.00
-68.00 (-7.01%)
Mar 9, 2026, 3:30 PM JST
Asahi Concrete Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 913.00 | 942.00 | 888.00 | 902.00 | 902.00 | -7.01% | 31,200 |
| Mar 6, 2026 | 940.00 | 975.00 | 940.00 | 970.00 | 970.00 | - | 28,000 |
| Mar 5, 2026 | 912.00 | 977.00 | 912.00 | 970.00 | 970.00 | 6.36% | 42,700 |
| Mar 4, 2026 | 941.00 | 953.00 | 899.00 | 912.00 | 912.00 | -4.60% | 73,600 |
| Mar 3, 2026 | 981.00 | 987.00 | 956.00 | 956.00 | 956.00 | -2.94% | 33,500 |
| Mar 2, 2026 | 984.00 | 997.00 | 972.00 | 985.00 | 985.00 | -1.40% | 9,800 |
| Feb 27, 2026 | 976.00 | 1,000.00 | 976.00 | 999.00 | 999.00 | 3.10% | 18,300 |
| Feb 26, 2026 | 995.00 | 995.00 | 966.00 | 969.00 | 969.00 | -2.42% | 12,300 |
| Feb 25, 2026 | 961.00 | 1,003.00 | 961.00 | 993.00 | 993.00 | 2.80% | 58,600 |
| Feb 24, 2026 | 973.00 | 978.00 | 962.00 | 966.00 | 966.00 | 0.10% | 15,400 |
| Feb 20, 2026 | 972.00 | 980.00 | 962.00 | 965.00 | 965.00 | -1.53% | 11,700 |
| Feb 19, 2026 | 962.00 | 981.00 | 944.00 | 980.00 | 980.00 | 1.87% | 17,100 |
| Feb 18, 2026 | 953.00 | 964.00 | 947.00 | 962.00 | 962.00 | 0.73% | 9,600 |
| Feb 17, 2026 | 944.00 | 966.00 | 940.00 | 955.00 | 955.00 | 1.17% | 16,300 |
| Feb 16, 2026 | 930.00 | 947.00 | 929.00 | 944.00 | 944.00 | 1.61% | 25,700 |
| Feb 13, 2026 | 988.00 | 988.00 | 928.00 | 929.00 | 929.00 | -5.97% | 47,700 |
| Feb 12, 2026 | 1,005.00 | 1,009.00 | 986.00 | 988.00 | 988.00 | -2.76% | 29,000 |
| Feb 10, 2026 | 1,029.00 | 1,043.00 | 1,000.00 | 1,016.00 | 1,016.00 | 0.89% | 38,000 |
| Feb 9, 2026 | 1,014.00 | 1,043.00 | 1,000.00 | 1,007.00 | 1,007.00 | 0.80% | 43,600 |
| Feb 6, 2026 | 1,025.00 | 1,025.00 | 970.00 | 999.00 | 999.00 | -2.54% | 53,500 |
| Feb 5, 2026 | 1,001.00 | 1,025.00 | 991.00 | 1,025.00 | 1,025.00 | 2.50% | 17,700 |
| Feb 4, 2026 | 997.00 | 1,010.00 | 997.00 | 1,000.00 | 1,000.00 | -0.70% | 5,300 |
| Feb 3, 2026 | 997.00 | 1,020.00 | 997.00 | 1,007.00 | 1,007.00 | 0.50% | 5,100 |
| Feb 2, 2026 | 1,000.00 | 1,025.00 | 999.00 | 1,002.00 | 1,002.00 | 1.21% | 11,500 |
| Jan 30, 2026 | 1,043.00 | 1,043.00 | 990.00 | 990.00 | 990.00 | -3.70% | 19,500 |
| Jan 29, 2026 | 1,008.00 | 1,028.00 | 1,000.00 | 1,028.00 | 1,028.00 | 1.58% | 8,800 |
| Jan 28, 2026 | 1,035.00 | 1,035.00 | 1,005.00 | 1,012.00 | 1,012.00 | -2.69% | 18,500 |
| Jan 27, 2026 | 1,048.00 | 1,061.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.76% | 9,900 |
| Jan 26, 2026 | 1,075.00 | 1,075.00 | 1,048.00 | 1,048.00 | 1,048.00 | -2.69% | 14,800 |
| Jan 23, 2026 | 1,051.00 | 1,079.00 | 1,051.00 | 1,077.00 | 1,077.00 | 1.89% | 15,100 |
| Jan 22, 2026 | 1,077.00 | 1,077.00 | 1,054.00 | 1,057.00 | 1,057.00 | -0.75% | 20,200 |
| Jan 21, 2026 | 1,038.00 | 1,067.00 | 1,031.00 | 1,065.00 | 1,065.00 | 0.09% | 22,200 |
| Jan 20, 2026 | 1,102.00 | 1,107.00 | 1,050.00 | 1,064.00 | 1,064.00 | -2.56% | 31,400 |
| Jan 19, 2026 | 1,089.00 | 1,109.00 | 1,064.00 | 1,092.00 | 1,092.00 | 0.28% | 37,000 |
| Jan 16, 2026 | 1,150.00 | 1,168.00 | 1,087.00 | 1,089.00 | 1,089.00 | -2.33% | 133,300 |
| Jan 15, 2026 | 1,035.00 | 1,122.00 | 1,021.00 | 1,115.00 | 1,115.00 | 6.80% | 72,100 |
| Jan 14, 2026 | 1,044.00 | 1,050.00 | 1,017.00 | 1,044.00 | 1,044.00 | - | 34,500 |
| Jan 13, 2026 | 1,069.00 | 1,069.00 | 1,035.00 | 1,044.00 | 1,044.00 | -0.95% | 23,400 |
| Jan 9, 2026 | 1,047.00 | 1,064.00 | 1,047.00 | 1,054.00 | 1,054.00 | -0.19% | 22,500 |
| Jan 8, 2026 | 1,079.00 | 1,079.00 | 1,037.00 | 1,056.00 | 1,056.00 | -2.04% | 50,400 |
| Jan 7, 2026 | 1,055.00 | 1,079.00 | 1,055.00 | 1,078.00 | 1,078.00 | 1.51% | 13,400 |
| Jan 6, 2026 | 1,076.00 | 1,090.00 | 1,055.00 | 1,062.00 | 1,062.00 | -1.39% | 36,100 |
| Jan 5, 2026 | 1,085.00 | 1,092.00 | 1,072.00 | 1,077.00 | 1,077.00 | -0.46% | 21,300 |
| Dec 30, 2025 | 1,060.00 | 1,082.00 | 1,055.00 | 1,082.00 | 1,082.00 | 2.56% | 30,000 |
| Dec 29, 2025 | 1,069.00 | 1,077.00 | 1,053.00 | 1,055.00 | 1,055.00 | -2.59% | 25,600 |
| Dec 26, 2025 | 1,074.00 | 1,084.00 | 1,064.00 | 1,083.00 | 1,083.00 | 0.84% | 25,800 |
| Dec 25, 2025 | 1,088.00 | 1,088.00 | 1,055.00 | 1,074.00 | 1,074.00 | -0.56% | 41,300 |
| Dec 24, 2025 | 1,140.00 | 1,140.00 | 1,073.00 | 1,080.00 | 1,080.00 | -4.26% | 61,500 |
| Dec 23, 2025 | 1,119.00 | 1,138.00 | 1,113.00 | 1,128.00 | 1,128.00 | -0.27% | 26,100 |
| Dec 22, 2025 | 1,170.00 | 1,170.00 | 1,112.00 | 1,131.00 | 1,131.00 | -2.08% | 48,600 |
| Dec 19, 2025 | 1,123.00 | 1,155.00 | 1,113.00 | 1,155.00 | 1,155.00 | 2.76% | 54,400 |
| Dec 18, 2025 | 1,083.00 | 1,124.00 | 1,069.00 | 1,124.00 | 1,124.00 | 2.65% | 53,200 |
| Dec 17, 2025 | 1,087.00 | 1,096.00 | 1,047.00 | 1,095.00 | 1,095.00 | 3.11% | 94,100 |
| Dec 16, 2025 | 1,104.00 | 1,104.00 | 1,061.00 | 1,062.00 | 1,062.00 | -0.47% | 64,300 |
| Dec 15, 2025 | 1,022.00 | 1,069.00 | 1,015.00 | 1,067.00 | 1,067.00 | 4.40% | 27,700 |
| Dec 12, 2025 | 1,014.00 | 1,031.00 | 1,014.00 | 1,022.00 | 1,022.00 | 0.59% | 15,500 |
| Dec 11, 2025 | 1,051.00 | 1,054.00 | 1,011.00 | 1,016.00 | 1,016.00 | -3.42% | 26,500 |
| Dec 10, 2025 | 1,040.00 | 1,058.00 | 1,035.00 | 1,052.00 | 1,052.00 | 2.83% | 28,800 |
| Dec 9, 2025 | 1,029.00 | 1,035.00 | 1,010.00 | 1,023.00 | 1,023.00 | -0.68% | 12,400 |
| Dec 8, 2025 | 1,033.00 | 1,035.00 | 1,006.00 | 1,030.00 | 1,030.00 | 0.78% | 37,400 |
| Dec 5, 2025 | 1,050.00 | 1,052.00 | 1,010.00 | 1,022.00 | 1,022.00 | -2.67% | 52,300 |
| Dec 4, 2025 | 1,080.00 | 1,080.00 | 1,041.00 | 1,050.00 | 1,050.00 | -3.67% | 78,900 |
| Dec 3, 2025 | 1,053.00 | 1,095.00 | 1,036.00 | 1,090.00 | 1,090.00 | 3.71% | 49,300 |
| Dec 2, 2025 | 1,076.00 | 1,082.00 | 1,036.00 | 1,051.00 | 1,051.00 | -2.32% | 49,100 |
| Dec 1, 2025 | 1,078.00 | 1,092.00 | 1,059.00 | 1,076.00 | 1,076.00 | -0.19% | 59,700 |
| Nov 28, 2025 | 1,027.00 | 1,098.00 | 1,022.00 | 1,078.00 | 1,078.00 | 6.10% | 144,100 |
| Nov 27, 2025 | 984.00 | 1,024.00 | 983.00 | 1,016.00 | 1,016.00 | 4.21% | 80,500 |
| Nov 26, 2025 | 971.00 | 978.00 | 960.00 | 975.00 | 975.00 | 1.99% | 18,600 |
| Nov 25, 2025 | 986.00 | 986.00 | 956.00 | 956.00 | 956.00 | -1.75% | 17,000 |
| Nov 21, 2025 | 959.00 | 973.00 | 935.00 | 973.00 | 973.00 | 1.46% | 34,500 |
| Nov 20, 2025 | 962.00 | 977.00 | 959.00 | 959.00 | 959.00 | -0.83% | 12,800 |
| Nov 19, 2025 | 964.00 | 980.00 | 949.00 | 967.00 | 967.00 | 0.73% | 31,800 |
| Nov 18, 2025 | 973.00 | 991.00 | 954.00 | 960.00 | 960.00 | -1.34% | 54,700 |
| Nov 17, 2025 | 1,047.00 | 1,047.00 | 969.00 | 973.00 | 973.00 | -7.86% | 126,900 |
| Nov 14, 2025 | 985.00 | 1,056.00 | 975.00 | 1,056.00 | 1,056.00 | 7.21% | 121,500 |
| Nov 13, 2025 | 938.00 | 985.00 | 938.00 | 985.00 | 985.00 | 4.68% | 43,700 |
| Nov 12, 2025 | 923.00 | 952.00 | 914.00 | 941.00 | 941.00 | 1.29% | 48,600 |
| Nov 11, 2025 | 921.00 | 955.00 | 913.00 | 929.00 | 929.00 | 0.54% | 82,100 |
| Nov 10, 2025 | 881.00 | 938.00 | 881.00 | 924.00 | 924.00 | 3.13% | 56,200 |
| Nov 7, 2025 | 880.00 | 915.00 | 830.00 | 896.00 | 896.00 | 1.70% | 122,500 |
| Nov 6, 2025 | 849.00 | 887.00 | 840.00 | 881.00 | 881.00 | 4.14% | 72,500 |
| Nov 5, 2025 | 824.00 | 852.00 | 816.00 | 846.00 | 846.00 | 1.68% | 59,400 |
| Nov 4, 2025 | 795.00 | 832.00 | 778.00 | 832.00 | 832.00 | 5.58% | 65,100 |
| Oct 31, 2025 | 799.00 | 807.00 | 785.00 | 788.00 | 788.00 | -0.51% | 30,200 |
| Oct 30, 2025 | 798.00 | 798.00 | 776.00 | 792.00 | 792.00 | -0.88% | 44,100 |
| Oct 29, 2025 | 808.00 | 819.00 | 787.00 | 799.00 | 799.00 | -1.96% | 47,200 |
| Oct 28, 2025 | 865.00 | 867.00 | 815.00 | 815.00 | 815.00 | -6.00% | 76,400 |
| Oct 27, 2025 | 866.00 | 878.00 | 843.00 | 867.00 | 867.00 | 0.70% | 45,500 |
| Oct 24, 2025 | 887.00 | 887.00 | 839.00 | 861.00 | 861.00 | -2.16% | 46,900 |
| Oct 23, 2025 | 885.00 | 894.00 | 877.00 | 880.00 | 880.00 | -2.22% | 17,900 |
| Oct 22, 2025 | 881.00 | 905.00 | 878.00 | 900.00 | 900.00 | 1.58% | 11,200 |
| Oct 21, 2025 | 897.00 | 912.00 | 886.00 | 886.00 | 886.00 | -1.23% | 27,400 |
| Oct 20, 2025 | 892.00 | 910.00 | 880.00 | 897.00 | 897.00 | 2.28% | 31,200 |
| Oct 17, 2025 | 919.00 | 926.00 | 875.00 | 877.00 | 877.00 | -2.99% | 43,500 |
| Oct 16, 2025 | 886.00 | 904.00 | 874.00 | 904.00 | 904.00 | 1.46% | 32,000 |
| Oct 15, 2025 | 870.00 | 895.00 | 867.00 | 891.00 | 891.00 | 2.41% | 20,300 |
| Oct 14, 2025 | 873.00 | 883.00 | 861.00 | 870.00 | 870.00 | -3.01% | 42,800 |
| Oct 10, 2025 | 896.00 | 917.00 | 891.00 | 897.00 | 897.00 | -0.99% | 21,300 |
| Oct 9, 2025 | 896.00 | 909.00 | 895.00 | 906.00 | 906.00 | 0.22% | 25,100 |
| Oct 8, 2025 | 899.00 | 924.00 | 895.00 | 904.00 | 904.00 | 1.46% | 41,800 |