Skip to main content
Toyo Asano Foundation Co., Ltd. (TYO:5271)
Japan flag Japan · Delayed Price · Currency is JPY
2,358.00
+90.00 (3.97%)
Mar 10, 2026, 12:54 PM JST

Toyo Asano Foundation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,253.002,268.002,250.002,268.002,268.00-1.18%1,700
Mar 6, 20262,275.002,300.002,275.002,295.002,295.00-1.29%2,900
Mar 5, 20262,315.002,330.002,315.002,325.002,325.000.65%1,100
Mar 4, 20262,345.002,351.002,310.002,310.002,310.00-1.87%2,300
Mar 3, 20262,370.002,410.002,354.002,354.002,354.00-1.83%3,400
Mar 2, 20262,361.002,398.002,360.002,398.002,398.00-0.17%5,400
Feb 27, 20262,415.002,415.002,400.002,402.002,402.00-0.78%4,200
Feb 26, 20262,491.002,491.002,401.002,421.002,421.00-8.12%16,100
Feb 25, 20262,570.002,635.002,564.002,635.002,590.001.78%9,300
Feb 24, 20262,576.002,598.002,555.002,589.002,544.791.85%5,900
Feb 20, 20262,535.002,565.002,535.002,542.002,498.590.12%2,100
Feb 19, 20262,538.002,543.002,534.002,539.002,495.64-0.20%2,000
Feb 18, 20262,520.002,550.002,520.002,544.002,500.550.16%3,500
Feb 17, 20262,545.002,545.002,495.002,540.002,496.621.80%2,200
Feb 16, 20262,501.002,545.002,495.002,495.002,452.390.40%5,900
Feb 13, 20262,500.002,502.002,485.002,485.002,442.56-3,300
Feb 12, 20262,495.002,498.002,485.002,485.002,442.560.20%2,800
Feb 10, 20262,492.002,492.002,457.002,480.002,437.650.98%2,200
Feb 9, 20262,495.002,496.002,456.002,456.002,414.06-0.57%3,200
Feb 6, 20262,483.002,484.002,470.002,470.002,427.820.69%3,000
Feb 5, 20262,448.002,482.002,432.002,453.002,411.110.53%4,400
Feb 4, 20262,417.002,440.002,413.002,440.002,398.33-0.33%1,800
Feb 3, 20262,430.002,448.002,430.002,448.002,406.191.16%2,100
Feb 2, 20262,414.002,420.002,408.002,420.002,378.670.25%1,900
Jan 30, 20262,418.002,435.002,409.002,414.002,372.77-1.39%1,800
Jan 29, 20262,410.002,448.002,410.002,448.002,406.191.41%2,300
Jan 28, 20262,420.002,420.002,414.002,414.002,372.77-0.29%900
Jan 27, 20262,418.002,421.002,418.002,421.002,379.650.17%400
Jan 26, 20262,445.002,445.002,417.002,417.002,375.72-1.39%2,000
Jan 23, 20262,450.002,455.002,445.002,451.002,409.14-0.16%2,000
Jan 22, 20262,450.002,456.002,450.002,455.002,413.070.37%2,200
Jan 21, 20262,415.002,446.002,415.002,446.002,404.231.12%1,700
Jan 20, 20262,400.002,419.002,395.002,419.002,377.690.42%1,400
Jan 19, 20262,395.002,409.002,386.002,409.002,367.860.58%1,900
Jan 16, 20262,400.002,400.002,370.002,395.002,354.10-0.25%1,800
Jan 15, 20262,372.002,413.002,372.002,401.002,360.001.09%1,600
Jan 14, 20262,420.002,420.002,360.002,375.002,334.44-1.78%9,600
Jan 13, 20262,450.002,450.002,390.002,418.002,376.71-3.97%13,700
Jan 9, 20262,499.002,520.002,476.002,518.002,475.000.76%4,500
Jan 8, 20262,457.002,499.002,457.002,499.002,456.321.92%1,400
Jan 7, 20262,484.002,490.002,452.002,452.002,410.13-1.29%1,100
Jan 6, 20262,515.002,515.002,467.002,484.002,441.58-1.31%3,900
Jan 5, 20262,438.002,526.002,393.002,517.002,474.023.79%4,600
Dec 30, 20252,386.002,425.002,386.002,425.002,383.591.46%800
Dec 29, 20252,350.002,390.002,350.002,390.002,349.181.75%3,100
Dec 26, 20252,355.002,355.002,349.002,349.002,308.88-0.55%1,700
Dec 25, 20252,320.002,362.002,320.002,362.002,321.661.81%2,200
Dec 24, 20252,350.002,350.002,320.002,320.002,280.38-0.64%2,000
Dec 23, 20252,358.002,358.002,335.002,335.002,295.12-1.27%1,200
Dec 22, 20252,369.002,369.002,360.002,365.002,324.61-0.13%900
Dec 19, 20252,369.002,369.002,368.002,368.002,327.560.64%200
Dec 18, 20252,353.002,373.002,353.002,353.002,312.820.99%900
Dec 17, 20252,350.002,355.002,330.002,330.002,290.21-0.85%700
Dec 16, 20252,364.002,364.002,350.002,350.002,309.87-0.97%1,200
Dec 15, 20252,301.002,378.002,301.002,373.002,332.473.13%900
Dec 12, 20252,308.002,333.002,300.002,301.002,261.700.09%1,700
Dec 11, 20252,331.002,343.002,299.002,299.002,259.74-2.17%5,500
Dec 10, 20252,354.002,354.002,350.002,350.002,309.87-0.68%500
Dec 9, 20252,395.002,395.002,365.002,366.002,325.590.04%500
Dec 8, 20252,365.002,365.002,365.002,365.002,324.61-300
Dec 5, 20252,428.002,428.002,365.002,365.002,324.610.21%1,400
Dec 4, 20252,336.002,369.002,336.002,360.002,319.701.07%1,700
Dec 3, 20252,335.002,335.002,335.002,335.002,295.120.04%300
Dec 2, 20252,330.002,334.002,328.002,334.002,294.140.09%1,100
Dec 1, 20252,330.002,333.002,311.002,332.002,292.170.73%1,400
Nov 28, 20252,330.002,330.002,315.002,315.002,275.460.17%700
Nov 27, 20252,335.002,336.002,311.002,311.002,271.53-0.94%3,600
Nov 26, 20252,335.002,335.002,316.002,333.002,293.16-0.09%700
Nov 25, 20252,330.002,335.002,310.002,335.002,295.121.43%2,000
Nov 21, 20252,301.002,302.002,301.002,302.002,262.690.04%900
Nov 20, 20252,300.002,301.002,290.002,301.002,261.700.04%500
Nov 19, 20252,330.002,330.002,300.002,300.002,260.72-0.90%1,000
Nov 18, 20252,328.002,328.002,320.002,321.002,281.36-0.30%700
Nov 17, 20252,316.002,328.002,316.002,328.002,288.240.52%400
Nov 14, 20252,316.002,329.002,316.002,316.002,276.45-600
Nov 13, 20252,315.002,325.002,315.002,316.002,276.450.26%1,300
Nov 12, 20252,323.002,323.002,300.002,310.002,270.55-500
Nov 11, 20252,317.002,332.002,306.002,310.002,270.550.87%2,600
Nov 10, 20252,270.002,290.002,270.002,290.002,250.89-0.04%300
Nov 7, 20252,293.002,293.002,291.002,291.002,251.87-0.82%300
Nov 6, 20252,310.002,310.002,310.002,310.002,270.551.40%400
Nov 5, 20252,278.002,278.002,278.002,278.002,239.10-1,000
Nov 4, 20252,294.002,294.002,278.002,278.002,239.10-0.70%900
Oct 31, 20252,299.002,299.002,294.002,294.002,254.82-0.39%500
Oct 30, 20252,298.002,303.002,298.002,303.002,263.671.77%600
Oct 29, 20252,275.002,275.002,263.002,263.002,224.35-0.48%900
Oct 28, 20252,271.002,274.002,264.002,274.002,235.170.49%1,300
Oct 27, 20252,348.002,348.002,263.002,263.002,224.35-1.57%5,800
Oct 24, 20252,299.002,299.002,299.002,299.002,259.74-0.04%500
Oct 22, 20252,280.002,300.002,280.002,300.002,260.721.10%1,400
Oct 21, 20252,299.002,300.002,272.002,275.002,236.15-0.66%1,600
Oct 20, 20252,300.002,308.002,290.002,290.002,250.891.51%1,100
Oct 17, 20252,290.002,290.002,256.002,256.002,217.470.18%700
Oct 16, 20252,285.002,285.002,252.002,252.002,213.54-1.23%400
Oct 15, 20252,280.002,280.002,275.002,280.002,241.062.24%800
Oct 14, 20252,277.002,300.002,230.002,230.002,191.92-2.06%3,200
Oct 10, 20252,299.002,300.002,277.002,277.002,238.11-0.57%3,300
Oct 9, 20252,290.002,290.002,290.002,290.002,250.890.17%900
Oct 8, 20252,282.002,286.002,282.002,286.002,246.960.31%300
Oct 7, 20252,300.002,300.002,272.002,279.002,240.08-0.13%2,200