Asahi Eito Holdings Co.,Ltd. (TYO:5341)
Japan
· Delayed Price · Currency is JPY 381.00
-4.00 (-1.04%)
Apr 28, 2026, 3:30 PM JST
Asahi Eito Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 392.00 | 417.00 | 372.00 | 381.00 | 381.00 | -1.04% | 1,705,400 |
| Apr 27, 2026 | 346.00 | 413.00 | 339.00 | 385.00 | 385.00 | 4.90% | 2,377,700 |
| Apr 24, 2026 | 390.00 | 415.00 | 358.00 | 367.00 | 367.00 | -6.85% | 1,480,500 |
| Apr 23, 2026 | 409.00 | 429.00 | 382.00 | 394.00 | 394.00 | -8.37% | 2,207,700 |
| Apr 22, 2026 | 375.00 | 458.00 | 357.00 | 430.00 | 430.00 | 13.76% | 6,758,200 |
| Apr 21, 2026 | 317.00 | 378.00 | 314.00 | 378.00 | 378.00 | 26.85% | 4,565,600 |
| Apr 20, 2026 | 319.00 | 324.00 | 297.00 | 298.00 | 298.00 | -4.49% | 1,129,300 |
| Apr 17, 2026 | 291.00 | 312.00 | 278.00 | 312.00 | 312.00 | 7.22% | 1,519,700 |
| Apr 16, 2026 | 287.00 | 305.00 | 272.00 | 291.00 | 291.00 | 2.11% | 1,782,500 |
| Apr 15, 2026 | 271.00 | 300.00 | 267.00 | 285.00 | 285.00 | 2.15% | 1,191,700 |
| Apr 14, 2026 | 289.00 | 300.00 | 273.00 | 279.00 | 279.00 | -6.06% | 1,334,300 |
| Apr 13, 2026 | 290.00 | 350.00 | 280.00 | 297.00 | 297.00 | -1.98% | 4,938,700 |
| Apr 10, 2026 | 255.00 | 320.00 | 253.00 | 303.00 | 303.00 | 16.99% | 2,856,800 |
| Apr 9, 2026 | 250.00 | 279.00 | 234.00 | 259.00 | 259.00 | -3.72% | 2,319,200 |
| Apr 8, 2026 | 277.00 | 293.00 | 260.00 | 269.00 | 269.00 | -5.61% | 1,764,900 |
| Apr 7, 2026 | 256.00 | 285.00 | 223.00 | 285.00 | 285.00 | 4.78% | 5,503,900 |
| Apr 6, 2026 | 251.00 | 299.00 | 251.00 | 272.00 | 272.00 | 24.20% | 7,383,700 |
| Apr 3, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 29.59% | 75,000 |
| Apr 2, 2026 | 171.00 | 174.00 | 166.00 | 169.00 | 169.00 | -1.17% | 79,900 |
| Apr 1, 2026 | 171.00 | 172.00 | 169.00 | 171.00 | 171.00 | -1.72% | 30,200 |
| Mar 31, 2026 | 174.00 | 174.00 | 171.00 | 174.00 | 174.00 | - | 39,900 |
| Mar 30, 2026 | 170.00 | 174.00 | 168.00 | 174.00 | 174.00 | 1.75% | 32,000 |
| Mar 27, 2026 | 169.00 | 171.00 | 168.00 | 171.00 | 171.00 | 1.18% | 23,700 |
| Mar 26, 2026 | 171.00 | 172.00 | 169.00 | 169.00 | 169.00 | -1.17% | 20,700 |
| Mar 25, 2026 | 176.00 | 176.00 | 171.00 | 171.00 | 171.00 | -1.16% | 36,700 |
| Mar 24, 2026 | 175.00 | 179.00 | 171.00 | 173.00 | 173.00 | 0.58% | 91,200 |
| Mar 23, 2026 | 196.00 | 220.00 | 168.00 | 172.00 | 172.00 | -7.53% | 920,800 |
| Mar 19, 2026 | 185.00 | 187.00 | 182.00 | 186.00 | 186.00 | 0.54% | 35,000 |
| Mar 18, 2026 | 187.00 | 191.00 | 185.00 | 185.00 | 185.00 | -1.07% | 16,300 |
| Mar 17, 2026 | 185.00 | 187.00 | 184.00 | 187.00 | 187.00 | -0.53% | 14,300 |
| Mar 16, 2026 | 187.00 | 189.00 | 183.00 | 188.00 | 188.00 | 1.08% | 72,400 |
| Mar 13, 2026 | 186.00 | 187.00 | 184.00 | 186.00 | 186.00 | -1.59% | 24,200 |
| Mar 12, 2026 | 190.00 | 190.00 | 187.00 | 189.00 | 189.00 | - | 19,700 |
| Mar 11, 2026 | 191.00 | 191.00 | 185.00 | 189.00 | 189.00 | 1.61% | 32,400 |
| Mar 10, 2026 | 183.00 | 188.00 | 181.00 | 186.00 | 186.00 | 2.20% | 48,300 |
| Mar 9, 2026 | 187.00 | 187.00 | 182.00 | 182.00 | 182.00 | -2.67% | 98,600 |
| Mar 6, 2026 | 192.00 | 192.00 | 185.00 | 187.00 | 187.00 | -1.06% | 32,700 |
| Mar 5, 2026 | 195.00 | 196.00 | 188.00 | 189.00 | 189.00 | 1.07% | 21,000 |
| Mar 4, 2026 | 194.00 | 194.00 | 184.00 | 187.00 | 187.00 | -4.10% | 84,700 |
| Mar 3, 2026 | 201.00 | 203.00 | 195.00 | 195.00 | 195.00 | -3.94% | 59,600 |
| Mar 2, 2026 | 208.00 | 208.00 | 203.00 | 203.00 | 203.00 | -3.33% | 21,700 |
| Feb 27, 2026 | 204.00 | 210.00 | 201.00 | 210.00 | 210.00 | 2.94% | 33,200 |
| Feb 26, 2026 | 206.00 | 207.00 | 204.00 | 204.00 | 204.00 | -0.97% | 12,500 |
| Feb 25, 2026 | 208.00 | 208.00 | 205.00 | 206.00 | 206.00 | -0.48% | 23,200 |
| Feb 24, 2026 | 208.00 | 209.00 | 205.00 | 207.00 | 207.00 | - | 23,500 |
| Feb 20, 2026 | 204.00 | 210.00 | 203.00 | 207.00 | 207.00 | 1.47% | 48,900 |
| Feb 19, 2026 | 207.00 | 207.00 | 203.00 | 204.00 | 204.00 | - | 26,000 |
| Feb 18, 2026 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | -3.32% | 23,800 |
| Feb 17, 2026 | 203.00 | 211.00 | 203.00 | 211.00 | 211.00 | 3.94% | 43,700 |
| Feb 16, 2026 | 205.00 | 205.00 | 202.00 | 203.00 | 203.00 | -0.98% | 22,400 |
| Feb 13, 2026 | 210.00 | 210.00 | 205.00 | 205.00 | 205.00 | -2.38% | 22,600 |
| Feb 12, 2026 | 212.00 | 216.00 | 209.00 | 210.00 | 210.00 | -0.94% | 48,800 |
| Feb 10, 2026 | 210.00 | 215.00 | 206.00 | 212.00 | 212.00 | 1.44% | 63,700 |
| Feb 9, 2026 | 207.00 | 213.00 | 204.00 | 209.00 | 209.00 | 2.45% | 74,800 |
| Feb 6, 2026 | 205.00 | 205.00 | 196.00 | 204.00 | 204.00 | -0.49% | 59,700 |
| Feb 5, 2026 | 206.00 | 207.00 | 202.00 | 205.00 | 205.00 | 0.49% | 39,100 |
| Feb 4, 2026 | 206.00 | 210.00 | 203.00 | 204.00 | 204.00 | -0.97% | 36,400 |
| Feb 3, 2026 | 212.00 | 212.00 | 204.00 | 206.00 | 206.00 | -2.83% | 46,600 |
| Feb 2, 2026 | 207.00 | 212.00 | 205.00 | 212.00 | 212.00 | 2.91% | 58,700 |
| Jan 30, 2026 | 205.00 | 209.00 | 203.00 | 206.00 | 206.00 | -0.96% | 56,100 |
| Jan 29, 2026 | 206.00 | 208.00 | 203.00 | 208.00 | 208.00 | 0.97% | 55,100 |
| Jan 28, 2026 | 214.00 | 214.00 | 204.00 | 206.00 | 206.00 | -2.83% | 75,500 |
| Jan 27, 2026 | 217.00 | 219.00 | 208.00 | 212.00 | 212.00 | -1.85% | 92,200 |
| Jan 26, 2026 | 219.00 | 221.00 | 214.00 | 216.00 | 216.00 | -1.37% | 97,100 |
| Jan 23, 2026 | 218.00 | 223.00 | 218.00 | 219.00 | 219.00 | - | 55,300 |
| Jan 22, 2026 | 226.00 | 228.00 | 217.00 | 219.00 | 219.00 | -3.52% | 143,800 |
| Jan 21, 2026 | 234.00 | 237.00 | 225.00 | 227.00 | 227.00 | -3.40% | 117,500 |
| Jan 20, 2026 | 235.00 | 242.00 | 224.00 | 235.00 | 235.00 | -4.08% | 249,800 |
| Jan 19, 2026 | 246.00 | 248.00 | 241.00 | 245.00 | 245.00 | 1.66% | 141,600 |
| Jan 16, 2026 | 240.00 | 246.00 | 238.00 | 241.00 | 241.00 | 0.42% | 70,800 |
| Jan 15, 2026 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | 0.84% | 54,800 |
| Jan 14, 2026 | 240.00 | 240.00 | 236.00 | 238.00 | 238.00 | -1.24% | 23,900 |
| Jan 13, 2026 | 246.00 | 247.00 | 236.00 | 241.00 | 241.00 | -2.03% | 61,600 |
| Jan 9, 2026 | 244.00 | 247.00 | 240.00 | 246.00 | 246.00 | 2.07% | 55,200 |
| Jan 8, 2026 | 237.00 | 244.00 | 237.00 | 241.00 | 241.00 | 2.55% | 120,800 |
| Jan 7, 2026 | 243.00 | 243.00 | 231.00 | 235.00 | 235.00 | -3.29% | 81,800 |
| Jan 6, 2026 | 233.00 | 244.00 | 233.00 | 243.00 | 243.00 | 4.29% | 109,500 |
| Jan 5, 2026 | 240.00 | 246.00 | 230.00 | 233.00 | 233.00 | -2.51% | 119,100 |
| Dec 30, 2025 | 240.00 | 246.00 | 229.00 | 239.00 | 239.00 | -2.85% | 406,500 |
| Dec 29, 2025 | 238.00 | 310.00 | 227.00 | 246.00 | 246.00 | 6.96% | 1,819,200 |
| Dec 26, 2025 | 233.00 | 237.00 | 230.00 | 230.00 | 230.00 | -1.29% | 57,700 |
| Dec 25, 2025 | 237.00 | 239.00 | 233.00 | 233.00 | 233.00 | -1.27% | 46,600 |
| Dec 24, 2025 | 225.00 | 242.00 | 225.00 | 236.00 | 236.00 | 4.42% | 71,000 |
| Dec 23, 2025 | 225.00 | 232.00 | 222.00 | 226.00 | 226.00 | -3.00% | 58,600 |
| Dec 22, 2025 | 238.00 | 238.00 | 233.00 | 233.00 | 233.00 | -0.85% | 24,900 |
| Dec 19, 2025 | 231.00 | 235.00 | 231.00 | 235.00 | 235.00 | - | 28,200 |
| Dec 18, 2025 | 232.00 | 237.00 | 231.00 | 235.00 | 235.00 | - | 27,000 |
| Dec 17, 2025 | 235.00 | 238.00 | 234.00 | 235.00 | 235.00 | - | 20,900 |
| Dec 16, 2025 | 252.00 | 280.00 | 232.00 | 235.00 | 235.00 | -4.08% | 236,400 |
| Dec 15, 2025 | 255.00 | 255.00 | 242.00 | 245.00 | 245.00 | -3.54% | 32,800 |
| Dec 12, 2025 | 267.00 | 267.00 | 249.00 | 254.00 | 254.00 | -4.87% | 63,500 |
| Dec 11, 2025 | 253.00 | 279.00 | 251.00 | 267.00 | 267.00 | 5.53% | 202,800 |
| Dec 10, 2025 | 248.00 | 253.00 | 240.00 | 253.00 | 253.00 | 2.02% | 79,800 |
| Dec 9, 2025 | 243.00 | 293.00 | 241.00 | 248.00 | 248.00 | 3.77% | 311,700 |
| Dec 8, 2025 | 245.00 | 245.00 | 238.00 | 239.00 | 239.00 | -1.65% | 25,600 |
| Dec 5, 2025 | 240.00 | 255.00 | 233.00 | 243.00 | 243.00 | -0.41% | 88,000 |
| Dec 4, 2025 | 274.00 | 277.00 | 241.00 | 244.00 | 244.00 | -15.86% | 301,400 |
| Dec 3, 2025 | 282.00 | 290.00 | 265.00 | 290.00 | 290.00 | 1.05% | 38,600 |
| Dec 2, 2025 | 285.00 | 292.00 | 285.00 | 287.00 | 287.00 | - | 20,200 |
| Dec 1, 2025 | 286.00 | 292.00 | 286.00 | 287.00 | 287.00 | -0.69% | 14,900 |