Asahi Kogyosha Co., Ltd. - 1975.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 29, 2025	2,155	2,155	2,155	2,168	2,147	53,000
May 28, 2025	2,196	2,155	2,155	2,201	2,155	58,900
May 27, 2025	2,186	2,169	2,169	2,191	2,160	48,200
May 26, 2025	2,182	2,185	2,185	2,214	2,181	57,600
May 23, 2025	2,161	2,174	2,174	2,196	2,155	83,200
May 22, 2025	2,163	2,146	2,146	2,183	2,129	74,500
May 21, 2025	2,121	2,148	2,148	2,163	2,117	82,400
May 20, 2025	2,164	2,117	2,117	2,187	2,117	143,600
May 19, 2025	2,260	2,200	2,200	2,264	2,182	150,400
May 16, 2025	2,088	2,267	2,267	2,267	2,088	441,900
May 15, 2025	2,084	2,065	2,065	2,096	2,041	88,100
May 14, 2025	2,078	2,085	2,085	2,085	2,048	78,000
May 13, 2025	2,088	2,079	2,079	2,090	2,055	98,200
May 12, 2025	2,106	2,098	2,098	2,123	2,082	76,200
May 09, 2025	2,098	2,099	2,099	2,128	2,094	89,400
May 08, 2025	2,134	2,101	2,101	2,134	2,076	60,100
May 07, 2025	2,101	2,127	2,127	2,135	2,085	66,900
May 02, 2025	2,100	2,101	2,101	2,131	2,080	128,500
May 01, 2025	2,131	2,104	2,104	2,133	2,095	81,300
April 30, 2025	2,095	2,139	2,139	2,139	2,083	131,500
April 28, 2025	2,090	2,098	2,098	2,105	2,041	281,500
April 25, 2025	1,965	1,980	1,980	1,985	1,947	66,900
April 24, 2025	1,992	1,954	1,954	1,992	1,942	64,500
April 23, 2025	1,954	1,976	1,976	1,993	1,927	115,800
April 22, 2025	1,920	1,934	1,934	1,944	1,920	44,100
April 21, 2025	1,951	1,928	1,928	1,952	1,916	46,600
April 18, 2025	1,909	1,951	1,951	1,955	1,909	49,500
April 17, 2025	1,919	1,912	1,912	1,928	1,899	30,300
April 16, 2025	1,926	1,914	1,914	1,937	1,902	30,400
April 15, 2025	1,939	1,927	1,927	1,946	1,924	37,600
April 14, 2025	1,970	1,938	1,938	1,971	1,935	46,600
April 11, 2025	1,909	1,942	1,942	1,943	1,875	95,000
April 10, 2025	1,959	1,915	1,915	1,959	1,880	122,100
April 09, 2025	1,800	1,823	1,823	1,856	1,784	159,300
April 08, 2025	1,755	1,833	1,833	1,849	1,750	159,000
April 07, 2025	1,654	1,685	1,685	1,745	1,620	240,200
April 04, 2025	1,817	1,785	1,785	1,831	1,662	304,800
April 03, 2025	1,834	1,874	1,874	1,887	1,826	136,900
April 02, 2025	1,920	1,907	1,907	1,926	1,884	129,900
April 01, 2025	1,950	1,920	1,920	1,957	1,913	86,400
March 31, 2025	1,959	1,942	1,942	1,964	1,901	179,500
March 28, 2025	1,990	1,999	1,999	2,017	1,984	168,200
March 27, 2025	2,113	2,081	1,996	2,118	2,076	207,800
March 26, 2025	2,085	2,093	2,007.51	2,105	2,082	139,100
March 25, 2025	2,095	2,081	1,996	2,095	2,069	107,100
March 24, 2025	2,133	2,083	1,997.92	2,139	2,073	178,800
March 21, 2025	2,094	2,118	2,118	2,133	2,085	140,400
March 19, 2025	2,095	2,094	2,094	2,100	2,083	104,600
March 18, 2025	2,127	2,082	2,082	2,139	1,990	309,400
March 17, 2025	2,110	2,115	2,115	2,129	2,095	139,900
March 14, 2025	2,074	2,070	2,070	2,088	2,064	91,300
March 13, 2025	2,070	2,074	2,074	2,090	2,056	73,800
March 12, 2025	2,051	2,062	2,062	2,071	2,032	88,600
March 11, 2025	2,035	2,060	2,060	2,065	2,021	115,400
March 10, 2025	2,050	2,064	2,064	2,082	2,042	157,000
March 07, 2025	2,000	2,015	2,015	2,018	1,980	87,700
March 06, 2025	2,047	2,028	2,028	2,047	2,012	77,300
March 05, 2025	2,034	2,025	2,025	2,046	2,000	133,900
March 04, 2025	1,990	2,033	2,033	2,033	1,982	130,000
March 03, 2025	1,982	2,015	2,015	2,031	1,976	162,900

Asahi Kogyosha Co., Ltd. (1975.T) JPX