Asia Pile Holdings Corporation (TYO:5288)
Japan
· Delayed Price · Currency is JPY 1,422.00
+56.00 (4.10%)
Apr 28, 2026, 3:30 PM JST
Asia Pile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,377.00 | 1,422.00 | 1,374.00 | 1,422.00 | 1,422.00 | 4.10% | 137,000 |
| Apr 27, 2026 | 1,355.00 | 1,374.00 | 1,339.00 | 1,366.00 | 1,366.00 | 0.52% | 121,500 |
| Apr 24, 2026 | 1,373.00 | 1,385.00 | 1,345.00 | 1,359.00 | 1,359.00 | -0.80% | 184,700 |
| Apr 23, 2026 | 1,378.00 | 1,379.00 | 1,354.00 | 1,370.00 | 1,370.00 | -0.80% | 181,200 |
| Apr 22, 2026 | 1,414.00 | 1,416.00 | 1,377.00 | 1,381.00 | 1,381.00 | -3.16% | 163,200 |
| Apr 21, 2026 | 1,439.00 | 1,452.00 | 1,426.00 | 1,426.00 | 1,426.00 | -0.90% | 105,900 |
| Apr 20, 2026 | 1,454.00 | 1,460.00 | 1,438.00 | 1,439.00 | 1,439.00 | -0.62% | 67,400 |
| Apr 17, 2026 | 1,467.00 | 1,470.00 | 1,440.00 | 1,448.00 | 1,448.00 | -1.76% | 88,900 |
| Apr 16, 2026 | 1,480.00 | 1,495.00 | 1,469.00 | 1,474.00 | 1,474.00 | -0.34% | 89,400 |
| Apr 15, 2026 | 1,505.00 | 1,516.00 | 1,477.00 | 1,479.00 | 1,479.00 | -0.74% | 122,800 |
| Apr 14, 2026 | 1,497.00 | 1,507.00 | 1,484.00 | 1,490.00 | 1,490.00 | -0.33% | 132,400 |
| Apr 13, 2026 | 1,510.00 | 1,526.00 | 1,490.00 | 1,495.00 | 1,495.00 | -1.77% | 111,100 |
| Apr 10, 2026 | 1,514.00 | 1,542.00 | 1,504.00 | 1,522.00 | 1,522.00 | 1.06% | 172,100 |
| Apr 9, 2026 | 1,520.00 | 1,523.00 | 1,498.00 | 1,506.00 | 1,506.00 | -1.12% | 143,400 |
| Apr 8, 2026 | 1,480.00 | 1,523.00 | 1,480.00 | 1,523.00 | 1,523.00 | 4.53% | 228,600 |
| Apr 7, 2026 | 1,442.00 | 1,472.00 | 1,442.00 | 1,457.00 | 1,457.00 | 1.89% | 117,600 |
| Apr 6, 2026 | 1,420.00 | 1,436.00 | 1,415.00 | 1,430.00 | 1,430.00 | 0.99% | 66,000 |
| Apr 3, 2026 | 1,426.00 | 1,442.00 | 1,414.00 | 1,416.00 | 1,416.00 | 0.35% | 89,500 |
| Apr 2, 2026 | 1,437.00 | 1,462.00 | 1,404.00 | 1,411.00 | 1,411.00 | -1.95% | 126,200 |
| Apr 1, 2026 | 1,430.00 | 1,439.00 | 1,407.00 | 1,439.00 | 1,439.00 | 3.97% | 167,000 |
| Mar 31, 2026 | 1,388.00 | 1,416.00 | 1,381.00 | 1,384.00 | 1,384.00 | -0.07% | 164,000 |
| Mar 30, 2026 | 1,351.00 | 1,398.00 | 1,339.00 | 1,385.00 | 1,385.00 | -3.15% | 249,300 |
| Mar 27, 2026 | 1,428.00 | 1,432.00 | 1,412.00 | 1,430.00 | 1,404.00 | 0.07% | 173,300 |
| Mar 26, 2026 | 1,439.00 | 1,449.00 | 1,408.00 | 1,429.00 | 1,403.02 | -0.63% | 110,700 |
| Mar 25, 2026 | 1,435.00 | 1,450.00 | 1,429.00 | 1,438.00 | 1,411.85 | 2.06% | 175,700 |
| Mar 24, 2026 | 1,403.00 | 1,428.00 | 1,398.00 | 1,409.00 | 1,383.38 | 2.62% | 226,400 |
| Mar 23, 2026 | 1,380.00 | 1,388.00 | 1,360.00 | 1,373.00 | 1,348.04 | -3.72% | 216,600 |
| Mar 19, 2026 | 1,450.00 | 1,455.00 | 1,426.00 | 1,426.00 | 1,400.07 | -3.52% | 213,400 |
| Mar 18, 2026 | 1,450.00 | 1,478.00 | 1,445.00 | 1,478.00 | 1,451.13 | 3.79% | 156,800 |
| Mar 17, 2026 | 1,427.00 | 1,445.00 | 1,412.00 | 1,424.00 | 1,398.11 | 1.14% | 136,400 |
| Mar 16, 2026 | 1,390.00 | 1,417.00 | 1,383.00 | 1,408.00 | 1,382.40 | 0.72% | 185,400 |
| Mar 13, 2026 | 1,400.00 | 1,411.00 | 1,389.00 | 1,398.00 | 1,372.58 | 0.36% | 158,700 |
| Mar 12, 2026 | 1,410.00 | 1,410.00 | 1,384.00 | 1,393.00 | 1,367.67 | -2.11% | 146,800 |
| Mar 11, 2026 | 1,448.00 | 1,448.00 | 1,423.00 | 1,423.00 | 1,397.13 | -0.42% | 123,200 |
| Mar 10, 2026 | 1,420.00 | 1,449.00 | 1,406.00 | 1,429.00 | 1,403.02 | 2.81% | 209,600 |
| Mar 9, 2026 | 1,361.00 | 1,390.00 | 1,345.00 | 1,390.00 | 1,364.73 | -3.81% | 274,400 |
| Mar 6, 2026 | 1,409.00 | 1,464.00 | 1,397.00 | 1,445.00 | 1,418.73 | 2.19% | 305,300 |
| Mar 5, 2026 | 1,418.00 | 1,436.00 | 1,397.00 | 1,414.00 | 1,388.29 | 3.89% | 240,100 |
| Mar 4, 2026 | 1,402.00 | 1,418.00 | 1,340.00 | 1,361.00 | 1,336.25 | -6.27% | 396,100 |
| Mar 3, 2026 | 1,508.00 | 1,517.00 | 1,449.00 | 1,452.00 | 1,425.60 | -5.10% | 355,400 |
| Mar 2, 2026 | 1,526.00 | 1,548.00 | 1,501.00 | 1,530.00 | 1,502.18 | -3.10% | 228,200 |
| Feb 27, 2026 | 1,551.00 | 1,579.00 | 1,546.00 | 1,579.00 | 1,550.29 | 1.81% | 151,300 |
| Feb 26, 2026 | 1,553.00 | 1,581.00 | 1,546.00 | 1,551.00 | 1,522.80 | 0.32% | 133,700 |
| Feb 25, 2026 | 1,528.00 | 1,566.00 | 1,509.00 | 1,546.00 | 1,517.89 | 2.11% | 239,800 |
| Feb 24, 2026 | 1,510.00 | 1,531.00 | 1,456.00 | 1,514.00 | 1,486.47 | 0.40% | 325,800 |
| Feb 20, 2026 | 1,537.00 | 1,537.00 | 1,490.00 | 1,508.00 | 1,480.58 | -2.58% | 212,600 |
| Feb 19, 2026 | 1,573.00 | 1,573.00 | 1,535.00 | 1,548.00 | 1,519.85 | -1.59% | 180,900 |
| Feb 18, 2026 | 1,564.00 | 1,576.00 | 1,550.00 | 1,573.00 | 1,544.40 | 1.42% | 131,000 |
| Feb 17, 2026 | 1,560.00 | 1,571.00 | 1,542.00 | 1,551.00 | 1,522.80 | -0.13% | 131,400 |
| Feb 16, 2026 | 1,570.00 | 1,582.00 | 1,539.00 | 1,553.00 | 1,524.76 | -0.26% | 166,500 |
| Feb 13, 2026 | 1,525.00 | 1,575.00 | 1,512.00 | 1,557.00 | 1,528.69 | -0.19% | 430,900 |
| Feb 12, 2026 | 1,498.00 | 1,584.00 | 1,484.00 | 1,560.00 | 1,531.64 | -1.02% | 752,200 |
| Feb 10, 2026 | 1,531.00 | 1,580.00 | 1,531.00 | 1,576.00 | 1,547.35 | 3.34% | 572,400 |
| Feb 9, 2026 | 1,526.00 | 1,531.00 | 1,507.00 | 1,525.00 | 1,497.27 | 1.94% | 262,500 |
| Feb 6, 2026 | 1,480.00 | 1,511.00 | 1,467.00 | 1,496.00 | 1,468.80 | 1.15% | 183,600 |
| Feb 5, 2026 | 1,490.00 | 1,501.00 | 1,466.00 | 1,479.00 | 1,452.11 | 1.09% | 271,200 |
| Feb 4, 2026 | 1,420.00 | 1,467.00 | 1,412.00 | 1,463.00 | 1,436.40 | 3.25% | 246,000 |
| Feb 3, 2026 | 1,407.00 | 1,426.00 | 1,401.00 | 1,417.00 | 1,391.24 | 2.09% | 121,000 |
| Feb 2, 2026 | 1,415.00 | 1,438.00 | 1,387.00 | 1,388.00 | 1,362.76 | -1.21% | 204,500 |
| Jan 30, 2026 | 1,406.00 | 1,413.00 | 1,383.00 | 1,405.00 | 1,379.45 | 0.07% | 157,000 |
| Jan 29, 2026 | 1,426.00 | 1,426.00 | 1,395.00 | 1,404.00 | 1,378.47 | -1.89% | 171,400 |
| Jan 28, 2026 | 1,418.00 | 1,438.00 | 1,401.00 | 1,431.00 | 1,404.98 | -0.28% | 205,900 |
| Jan 27, 2026 | 1,460.00 | 1,460.00 | 1,424.00 | 1,435.00 | 1,408.91 | -0.83% | 189,100 |
| Jan 26, 2026 | 1,459.00 | 1,471.00 | 1,442.00 | 1,447.00 | 1,420.69 | -2.82% | 190,600 |
| Jan 23, 2026 | 1,477.00 | 1,501.00 | 1,468.00 | 1,489.00 | 1,461.93 | 0.81% | 96,100 |
| Jan 22, 2026 | 1,481.00 | 1,494.00 | 1,476.00 | 1,477.00 | 1,450.15 | 1.10% | 127,700 |
| Jan 21, 2026 | 1,442.00 | 1,475.00 | 1,437.00 | 1,461.00 | 1,434.44 | -0.41% | 129,400 |
| Jan 20, 2026 | 1,491.00 | 1,492.00 | 1,457.00 | 1,467.00 | 1,440.33 | -0.95% | 142,500 |
| Jan 19, 2026 | 1,516.00 | 1,517.00 | 1,467.00 | 1,481.00 | 1,454.07 | -2.82% | 220,200 |
| Jan 16, 2026 | 1,507.00 | 1,524.00 | 1,495.00 | 1,524.00 | 1,496.29 | 0.59% | 152,200 |
| Jan 15, 2026 | 1,499.00 | 1,518.00 | 1,492.00 | 1,515.00 | 1,487.45 | 0.20% | 144,300 |
| Jan 14, 2026 | 1,483.00 | 1,517.00 | 1,479.00 | 1,512.00 | 1,484.51 | 1.96% | 192,300 |
| Jan 13, 2026 | 1,518.00 | 1,518.00 | 1,476.00 | 1,483.00 | 1,456.04 | -0.47% | 223,300 |
| Jan 9, 2026 | 1,469.00 | 1,492.00 | 1,460.00 | 1,490.00 | 1,462.91 | 3.19% | 250,100 |
| Jan 8, 2026 | 1,478.00 | 1,478.00 | 1,442.00 | 1,444.00 | 1,417.75 | -2.43% | 207,600 |
| Jan 7, 2026 | 1,436.00 | 1,481.00 | 1,433.00 | 1,480.00 | 1,453.09 | 1.65% | 248,600 |
| Jan 6, 2026 | 1,434.00 | 1,457.00 | 1,431.00 | 1,456.00 | 1,429.53 | 2.25% | 206,000 |
| Jan 5, 2026 | 1,410.00 | 1,432.00 | 1,407.00 | 1,424.00 | 1,398.11 | 0.99% | 193,500 |
| Dec 30, 2025 | 1,437.00 | 1,440.00 | 1,408.00 | 1,410.00 | 1,384.36 | -1.88% | 149,700 |
| Dec 29, 2025 | 1,426.00 | 1,438.00 | 1,421.00 | 1,437.00 | 1,410.87 | 0.91% | 168,000 |
| Dec 26, 2025 | 1,435.00 | 1,444.00 | 1,417.00 | 1,424.00 | 1,398.11 | -0.63% | 228,500 |
| Dec 25, 2025 | 1,429.00 | 1,434.00 | 1,419.00 | 1,433.00 | 1,406.95 | 0.63% | 100,400 |
| Dec 24, 2025 | 1,432.00 | 1,440.00 | 1,417.00 | 1,424.00 | 1,398.11 | -0.35% | 121,200 |
| Dec 23, 2025 | 1,422.00 | 1,436.00 | 1,421.00 | 1,429.00 | 1,403.02 | 0.14% | 147,800 |
| Dec 22, 2025 | 1,456.00 | 1,458.00 | 1,423.00 | 1,427.00 | 1,401.05 | -0.97% | 144,700 |
| Dec 19, 2025 | 1,423.00 | 1,441.00 | 1,418.00 | 1,441.00 | 1,414.80 | 0.98% | 206,200 |
| Dec 18, 2025 | 1,413.00 | 1,433.00 | 1,399.00 | 1,427.00 | 1,401.05 | 1.06% | 114,500 |
| Dec 17, 2025 | 1,420.00 | 1,426.00 | 1,400.00 | 1,412.00 | 1,386.33 | -0.56% | 212,600 |
| Dec 16, 2025 | 1,448.00 | 1,448.00 | 1,397.00 | 1,420.00 | 1,394.18 | -1.93% | 327,200 |
| Dec 15, 2025 | 1,415.00 | 1,449.00 | 1,409.00 | 1,448.00 | 1,421.67 | 0.21% | 183,400 |
| Dec 12, 2025 | 1,439.00 | 1,446.00 | 1,426.00 | 1,445.00 | 1,418.73 | 1.98% | 137,200 |
| Dec 11, 2025 | 1,453.00 | 1,454.00 | 1,412.00 | 1,417.00 | 1,391.24 | -0.91% | 153,200 |
| Dec 10, 2025 | 1,459.00 | 1,473.00 | 1,430.00 | 1,430.00 | 1,404.00 | -1.99% | 196,200 |
| Dec 9, 2025 | 1,465.00 | 1,482.00 | 1,454.00 | 1,459.00 | 1,432.47 | -0.34% | 140,100 |
| Dec 8, 2025 | 1,444.00 | 1,467.00 | 1,437.00 | 1,464.00 | 1,437.38 | 1.46% | 119,100 |
| Dec 5, 2025 | 1,442.00 | 1,455.00 | 1,424.00 | 1,443.00 | 1,416.76 | 0.56% | 147,200 |
| Dec 4, 2025 | 1,446.00 | 1,450.00 | 1,421.00 | 1,435.00 | 1,408.91 | -0.55% | 126,500 |
| Dec 3, 2025 | 1,464.00 | 1,464.00 | 1,441.00 | 1,443.00 | 1,416.76 | -1.16% | 104,500 |
| Dec 2, 2025 | 1,507.00 | 1,507.00 | 1,448.00 | 1,460.00 | 1,433.45 | -3.44% | 459,800 |
| Dec 1, 2025 | 1,520.00 | 1,520.00 | 1,498.00 | 1,512.00 | 1,484.51 | - | 172,500 |