Asahi Concrete Works Co., Ltd. (TYO:5268)
Japan
· Delayed Price · Currency is JPY 993.00
-6.00 (-0.60%)
Apr 28, 2026, 3:30 PM JST
Asahi Concrete Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 984.00 | 1,000.00 | 983.00 | 993.00 | 993.00 | -0.60% | 7,100 |
| Apr 27, 2026 | 1,020.00 | 1,020.00 | 954.00 | 999.00 | 999.00 | -1.48% | 30,400 |
| Apr 24, 2026 | 960.00 | 1,020.00 | 960.00 | 1,014.00 | 1,014.00 | 6.51% | 65,400 |
| Apr 23, 2026 | 926.00 | 976.00 | 920.00 | 952.00 | 952.00 | 1.17% | 8,100 |
| Apr 22, 2026 | 925.00 | 941.00 | 918.00 | 941.00 | 941.00 | 0.11% | 3,000 |
| Apr 21, 2026 | 916.00 | 942.00 | 907.00 | 940.00 | 940.00 | 2.62% | 15,700 |
| Apr 20, 2026 | 920.00 | 931.00 | 916.00 | 916.00 | 916.00 | -0.22% | 10,100 |
| Apr 17, 2026 | 908.00 | 918.00 | 908.00 | 918.00 | 918.00 | 0.22% | 4,000 |
| Apr 16, 2026 | 915.00 | 923.00 | 915.00 | 916.00 | 916.00 | -0.43% | 600 |
| Apr 15, 2026 | 916.00 | 925.00 | 916.00 | 920.00 | 920.00 | 0.44% | 1,400 |
| Apr 14, 2026 | 921.00 | 928.00 | 916.00 | 916.00 | 916.00 | -1.61% | 3,400 |
| Apr 13, 2026 | 930.00 | 945.00 | 923.00 | 931.00 | 931.00 | - | 1,200 |
| Apr 10, 2026 | 953.00 | 955.00 | 931.00 | 931.00 | 931.00 | -2.31% | 3,900 |
| Apr 9, 2026 | 937.00 | 954.00 | 937.00 | 953.00 | 953.00 | 0.95% | 3,000 |
| Apr 8, 2026 | 910.00 | 945.00 | 910.00 | 944.00 | 944.00 | 4.19% | 10,900 |
| Apr 7, 2026 | 916.00 | 916.00 | 901.00 | 906.00 | 906.00 | 0.22% | 3,700 |
| Apr 6, 2026 | 903.00 | 916.00 | 900.00 | 904.00 | 904.00 | -0.11% | 14,600 |
| Apr 3, 2026 | 916.00 | 928.00 | 905.00 | 905.00 | 905.00 | -1.95% | 15,700 |
| Apr 2, 2026 | 935.00 | 936.00 | 921.00 | 923.00 | 923.00 | -1.28% | 1,000 |
| Apr 1, 2026 | 917.00 | 936.00 | 917.00 | 935.00 | 935.00 | 1.63% | 7,800 |
| Mar 31, 2026 | 910.00 | 920.00 | 906.00 | 920.00 | 920.00 | -0.54% | 1,600 |
| Mar 30, 2026 | 873.00 | 935.00 | 873.00 | 925.00 | 925.00 | 0.54% | 4,900 |
| Mar 27, 2026 | 930.00 | 930.00 | 920.00 | 920.00 | 903.00 | -1.29% | 1,400 |
| Mar 26, 2026 | 954.00 | 954.00 | 932.00 | 932.00 | 914.78 | -1.79% | 5,200 |
| Mar 25, 2026 | 938.00 | 951.00 | 935.00 | 949.00 | 931.46 | 2.04% | 9,800 |
| Mar 24, 2026 | 916.00 | 930.00 | 916.00 | 930.00 | 912.82 | 3.10% | 4,200 |
| Mar 23, 2026 | 933.00 | 933.00 | 900.00 | 902.00 | 885.33 | -3.53% | 20,600 |
| Mar 19, 2026 | 937.00 | 945.00 | 929.00 | 935.00 | 917.72 | -0.32% | 12,000 |
| Mar 18, 2026 | 940.00 | 960.00 | 936.00 | 938.00 | 920.67 | -0.11% | 3,900 |
| Mar 17, 2026 | 924.00 | 941.00 | 917.00 | 939.00 | 921.65 | 2.29% | 11,900 |
| Mar 16, 2026 | 940.00 | 949.00 | 915.00 | 918.00 | 901.04 | -0.76% | 11,500 |
| Mar 13, 2026 | 905.00 | 925.00 | 905.00 | 925.00 | 907.91 | 0.54% | 8,900 |
| Mar 12, 2026 | 931.00 | 938.00 | 920.00 | 920.00 | 903.00 | -2.23% | 15,000 |
| Mar 11, 2026 | 919.00 | 965.00 | 919.00 | 941.00 | 923.61 | 2.62% | 37,100 |
| Mar 10, 2026 | 910.00 | 928.00 | 905.00 | 917.00 | 900.06 | 1.66% | 30,800 |
| Mar 9, 2026 | 913.00 | 942.00 | 888.00 | 902.00 | 885.33 | -7.01% | 31,200 |
| Mar 6, 2026 | 940.00 | 975.00 | 940.00 | 970.00 | 952.08 | - | 28,000 |
| Mar 5, 2026 | 912.00 | 977.00 | 912.00 | 970.00 | 952.08 | 6.36% | 42,700 |
| Mar 4, 2026 | 941.00 | 953.00 | 899.00 | 912.00 | 895.15 | -4.60% | 73,600 |
| Mar 3, 2026 | 981.00 | 987.00 | 956.00 | 956.00 | 938.33 | -2.94% | 33,500 |
| Mar 2, 2026 | 984.00 | 997.00 | 972.00 | 985.00 | 966.80 | -1.40% | 9,800 |
| Feb 27, 2026 | 976.00 | 1,000.00 | 976.00 | 999.00 | 980.54 | 3.10% | 18,300 |
| Feb 26, 2026 | 995.00 | 995.00 | 966.00 | 969.00 | 951.09 | -2.42% | 12,300 |
| Feb 25, 2026 | 961.00 | 1,003.00 | 961.00 | 993.00 | 974.65 | 2.80% | 58,600 |
| Feb 24, 2026 | 973.00 | 978.00 | 962.00 | 966.00 | 948.15 | 0.10% | 15,400 |
| Feb 20, 2026 | 972.00 | 980.00 | 962.00 | 965.00 | 947.17 | -1.53% | 11,700 |
| Feb 19, 2026 | 962.00 | 981.00 | 944.00 | 980.00 | 961.89 | 1.87% | 17,100 |
| Feb 18, 2026 | 953.00 | 964.00 | 947.00 | 962.00 | 944.22 | 0.73% | 9,600 |
| Feb 17, 2026 | 944.00 | 966.00 | 940.00 | 955.00 | 937.35 | 1.17% | 16,300 |
| Feb 16, 2026 | 930.00 | 947.00 | 929.00 | 944.00 | 926.56 | 1.61% | 25,700 |
| Feb 13, 2026 | 988.00 | 988.00 | 928.00 | 929.00 | 911.83 | -5.97% | 47,700 |
| Feb 12, 2026 | 1,005.00 | 1,009.00 | 986.00 | 988.00 | 969.74 | -2.76% | 29,000 |
| Feb 10, 2026 | 1,029.00 | 1,043.00 | 1,000.00 | 1,016.00 | 997.23 | 0.89% | 38,000 |
| Feb 9, 2026 | 1,014.00 | 1,043.00 | 1,000.00 | 1,007.00 | 988.39 | 0.80% | 43,600 |
| Feb 6, 2026 | 1,025.00 | 1,025.00 | 970.00 | 999.00 | 980.54 | -2.54% | 53,500 |
| Feb 5, 2026 | 1,001.00 | 1,025.00 | 991.00 | 1,025.00 | 1,006.06 | 2.50% | 17,700 |
| Feb 4, 2026 | 997.00 | 1,010.00 | 997.00 | 1,000.00 | 981.52 | -0.70% | 5,300 |
| Feb 3, 2026 | 997.00 | 1,020.00 | 997.00 | 1,007.00 | 988.39 | 0.50% | 5,100 |
| Feb 2, 2026 | 1,000.00 | 1,025.00 | 999.00 | 1,002.00 | 983.48 | 1.21% | 11,500 |
| Jan 30, 2026 | 1,043.00 | 1,043.00 | 990.00 | 990.00 | 971.71 | -3.70% | 19,500 |
| Jan 29, 2026 | 1,008.00 | 1,028.00 | 1,000.00 | 1,028.00 | 1,009.00 | 1.58% | 8,800 |
| Jan 28, 2026 | 1,035.00 | 1,035.00 | 1,005.00 | 1,012.00 | 993.30 | -2.69% | 18,500 |
| Jan 27, 2026 | 1,048.00 | 1,061.00 | 1,035.00 | 1,040.00 | 1,020.78 | -0.76% | 9,900 |
| Jan 26, 2026 | 1,075.00 | 1,075.00 | 1,048.00 | 1,048.00 | 1,028.63 | -2.69% | 14,800 |
| Jan 23, 2026 | 1,051.00 | 1,079.00 | 1,051.00 | 1,077.00 | 1,057.10 | 1.89% | 15,100 |
| Jan 22, 2026 | 1,077.00 | 1,077.00 | 1,054.00 | 1,057.00 | 1,037.47 | -0.75% | 20,200 |
| Jan 21, 2026 | 1,038.00 | 1,067.00 | 1,031.00 | 1,065.00 | 1,045.32 | 0.09% | 22,200 |
| Jan 20, 2026 | 1,102.00 | 1,107.00 | 1,050.00 | 1,064.00 | 1,044.34 | -2.56% | 31,400 |
| Jan 19, 2026 | 1,089.00 | 1,109.00 | 1,064.00 | 1,092.00 | 1,071.82 | 0.28% | 37,000 |
| Jan 16, 2026 | 1,150.00 | 1,168.00 | 1,087.00 | 1,089.00 | 1,068.88 | -2.33% | 133,300 |
| Jan 15, 2026 | 1,035.00 | 1,122.00 | 1,021.00 | 1,115.00 | 1,094.40 | 6.80% | 72,100 |
| Jan 14, 2026 | 1,044.00 | 1,050.00 | 1,017.00 | 1,044.00 | 1,024.71 | - | 34,500 |
| Jan 13, 2026 | 1,069.00 | 1,069.00 | 1,035.00 | 1,044.00 | 1,024.71 | -0.95% | 23,400 |
| Jan 9, 2026 | 1,047.00 | 1,064.00 | 1,047.00 | 1,054.00 | 1,034.52 | -0.19% | 22,500 |
| Jan 8, 2026 | 1,079.00 | 1,079.00 | 1,037.00 | 1,056.00 | 1,036.49 | -2.04% | 50,400 |
| Jan 7, 2026 | 1,055.00 | 1,079.00 | 1,055.00 | 1,078.00 | 1,058.08 | 1.51% | 13,400 |
| Jan 6, 2026 | 1,076.00 | 1,090.00 | 1,055.00 | 1,062.00 | 1,042.38 | -1.39% | 36,100 |
| Jan 5, 2026 | 1,085.00 | 1,092.00 | 1,072.00 | 1,077.00 | 1,057.10 | -0.46% | 21,300 |
| Dec 30, 2025 | 1,060.00 | 1,082.00 | 1,055.00 | 1,082.00 | 1,062.01 | 2.56% | 30,000 |
| Dec 29, 2025 | 1,069.00 | 1,077.00 | 1,053.00 | 1,055.00 | 1,035.51 | -2.59% | 25,600 |
| Dec 26, 2025 | 1,074.00 | 1,084.00 | 1,064.00 | 1,083.00 | 1,062.99 | 0.84% | 25,800 |
| Dec 25, 2025 | 1,088.00 | 1,088.00 | 1,055.00 | 1,074.00 | 1,054.15 | -0.56% | 41,300 |
| Dec 24, 2025 | 1,140.00 | 1,140.00 | 1,073.00 | 1,080.00 | 1,060.04 | -4.26% | 61,500 |
| Dec 23, 2025 | 1,119.00 | 1,138.00 | 1,113.00 | 1,128.00 | 1,107.16 | -0.27% | 26,100 |
| Dec 22, 2025 | 1,170.00 | 1,170.00 | 1,112.00 | 1,131.00 | 1,110.10 | -2.08% | 48,600 |
| Dec 19, 2025 | 1,123.00 | 1,155.00 | 1,113.00 | 1,155.00 | 1,133.66 | 2.76% | 54,400 |
| Dec 18, 2025 | 1,083.00 | 1,124.00 | 1,069.00 | 1,124.00 | 1,103.23 | 2.65% | 53,200 |
| Dec 17, 2025 | 1,087.00 | 1,096.00 | 1,047.00 | 1,095.00 | 1,074.77 | 3.11% | 94,100 |
| Dec 16, 2025 | 1,104.00 | 1,104.00 | 1,061.00 | 1,062.00 | 1,042.38 | -0.47% | 64,300 |
| Dec 15, 2025 | 1,022.00 | 1,069.00 | 1,015.00 | 1,067.00 | 1,047.28 | 4.40% | 27,700 |
| Dec 12, 2025 | 1,014.00 | 1,031.00 | 1,014.00 | 1,022.00 | 1,003.12 | 0.59% | 15,500 |
| Dec 11, 2025 | 1,051.00 | 1,054.00 | 1,011.00 | 1,016.00 | 997.23 | -3.42% | 26,500 |
| Dec 10, 2025 | 1,040.00 | 1,058.00 | 1,035.00 | 1,052.00 | 1,032.56 | 2.83% | 28,800 |
| Dec 9, 2025 | 1,029.00 | 1,035.00 | 1,010.00 | 1,023.00 | 1,004.10 | -0.68% | 12,400 |
| Dec 8, 2025 | 1,033.00 | 1,035.00 | 1,006.00 | 1,030.00 | 1,010.97 | 0.78% | 37,400 |
| Dec 5, 2025 | 1,050.00 | 1,052.00 | 1,010.00 | 1,022.00 | 1,003.12 | -2.67% | 52,300 |
| Dec 4, 2025 | 1,080.00 | 1,080.00 | 1,041.00 | 1,050.00 | 1,030.60 | -3.67% | 78,900 |
| Dec 3, 2025 | 1,053.00 | 1,095.00 | 1,036.00 | 1,090.00 | 1,069.86 | 3.71% | 49,300 |
| Dec 2, 2025 | 1,076.00 | 1,082.00 | 1,036.00 | 1,051.00 | 1,031.58 | -2.32% | 49,100 |
| Dec 1, 2025 | 1,078.00 | 1,092.00 | 1,059.00 | 1,076.00 | 1,056.12 | -0.19% | 59,700 |