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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,055	3,055	3,055	3,100	3,030	75,100
August 15, 2025	3,040	3,055	3,055	3,075	3,005	60,800
August 14, 2025	3,000	3,040	3,040	3,055	2,997	69,200
August 13, 2025	3,010	3,065	3,065	3,100	2,975	110,200
August 12, 2025	3,020	2,978	2,978	3,050	2,965	150,400
August 08, 2025	3,010	3,010	3,010	3,055	2,935	150,700
August 07, 2025	3,145	3,010	3,010	3,225	2,994	324,200
August 06, 2025	2,762	2,852	2,852	2,860	2,760	118,600
August 05, 2025	2,738	2,778	2,778	2,787	2,716	115,300
August 04, 2025	2,628	2,698	2,698	2,698	2,625	111,600
August 01, 2025	2,600	2,640	2,640	2,655	2,590	79,600
July 31, 2025	2,540	2,584	2,584	2,599	2,540	61,400
July 30, 2025	2,505	2,529	2,529	2,539	2,500	47,600
July 29, 2025	2,525	2,514	2,514	2,525	2,493	44,000
July 28, 2025	2,625	2,526	2,526	2,625	2,526	63,800
July 25, 2025	2,587	2,595	2,595	2,608	2,540	78,700
July 24, 2025	2,549	2,566	2,566	2,567	2,534	52,200
July 23, 2025	2,574	2,542	2,542	2,579	2,520	52,600
July 22, 2025	2,530	2,543	2,543	2,571	2,501	46,200
July 18, 2025	2,513	2,537	2,537	2,558	2,509	47,100
July 17, 2025	2,490	2,503	2,503	2,517	2,485	34,000
July 16, 2025	2,503	2,501	2,501	2,526	2,491	28,100
July 15, 2025	2,528	2,503	2,503	2,528	2,491	34,400
July 14, 2025	2,484	2,507	2,507	2,531	2,471	52,400
July 11, 2025	2,520	2,490	2,490	2,562	2,490	51,300
July 10, 2025	2,576	2,520	2,520	2,592	2,520	61,400
July 09, 2025	2,514	2,552	2,552	2,555	2,511	45,500
July 08, 2025	2,502	2,523	2,523	2,523	2,487	56,200
July 07, 2025	2,555	2,512	2,512	2,563	2,472	82,000
July 04, 2025	2,563	2,537	2,537	2,566	2,523	75,200
July 03, 2025	2,565	2,556	2,556	2,615	2,525	139,200
July 02, 2025	2,475	2,547	2,547	2,560	2,468	126,000
July 01, 2025	2,466	2,480	2,480	2,529	2,459	87,300
June 30, 2025	2,499	2,495	2,495	2,536	2,470	80,100
June 27, 2025	2,430	2,463	2,463	2,463	2,415	75,500
June 26, 2025	2,379	2,440	2,440	2,440	2,368	81,200
June 25, 2025	2,371	2,363	2,363	2,378	2,325	57,300
June 24, 2025	2,393	2,374	2,374	2,407	2,369	52,900
June 23, 2025	2,358	2,362	2,362	2,384	2,344	50,400
June 20, 2025	2,370	2,360	2,360	2,390	2,360	67,100
June 19, 2025	2,380	2,380	2,380	2,384	2,350	52,400
June 18, 2025	2,422	2,386	2,386	2,424	2,363	87,900
June 17, 2025	2,420	2,425	2,425	2,444	2,397	90,300
June 16, 2025	2,418	2,402	2,402	2,426	2,381	75,100
June 13, 2025	2,428	2,406	2,406	2,431	2,374	88,800
June 12, 2025	2,430	2,412	2,412	2,465	2,412	84,100
June 11, 2025	2,432	2,430	2,430	2,454	2,407	133,100
June 10, 2025	2,472	2,478	2,478	2,562	2,469	222,600
June 09, 2025	2,389	2,459	2,459	2,459	2,377	173,700
June 06, 2025	2,325	2,376	2,376	2,393	2,324	201,700
June 05, 2025	2,279	2,322	2,322	2,325	2,276	151,600
June 04, 2025	2,220	2,269	2,269	2,273	2,212	145,000
June 03, 2025	2,235	2,202	2,202	2,235	2,186	61,200
June 02, 2025	2,189	2,235	2,235	2,247	2,189	69,500
May 30, 2025	2,149	2,201	2,201	2,207	2,146	65,600
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

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