Asahi Yukizai Corporation - 4216.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	4,500	4,520	4,520	4,540	4,500	26,000
September 04, 2025	4,500	4,485	4,485	4,520	4,465	17,600
September 03, 2025	4,510	4,500	4,500	4,560	4,500	22,000
September 02, 2025	4,500	4,510	4,510	4,520	4,480	19,500
September 01, 2025	4,565	4,490	4,490	4,565	4,450	44,900
August 29, 2025	4,465	4,495	4,495	4,525	4,460	25,100
August 28, 2025	4,455	4,460	4,460	4,485	4,425	17,400
August 27, 2025	4,455	4,435	4,435	4,470	4,420	24,100
August 26, 2025	4,460	4,455	4,455	4,490	4,420	23,700
August 25, 2025	4,410	4,460	4,460	4,475	4,405	24,600
August 22, 2025	4,410	4,410	4,410	4,415	4,375	21,500
August 21, 2025	4,400	4,405	4,405	4,425	4,380	18,100
August 20, 2025	4,430	4,400	4,400	4,455	4,400	23,300
August 19, 2025	4,470	4,445	4,445	4,470	4,430	21,400
August 18, 2025	4,465	4,470	4,470	4,535	4,440	47,200
August 15, 2025	4,450	4,440	4,440	4,460	4,395	33,600
August 14, 2025	4,425	4,420	4,420	4,445	4,390	29,900
August 13, 2025	4,400	4,440	4,440	4,460	4,400	43,200
August 12, 2025	4,375	4,385	4,385	4,400	4,355	39,100
August 08, 2025	4,380	4,380	4,380	4,415	4,355	26,000
August 07, 2025	4,350	4,380	4,380	4,405	4,345	39,200
August 06, 2025	4,295	4,375	4,375	4,410	4,295	34,800
August 05, 2025	4,360	4,330	4,330	4,360	4,300	32,800
August 04, 2025	4,255	4,350	4,350	4,350	4,255	24,700
August 01, 2025	4,350	4,325	4,325	4,365	4,245	52,900
July 31, 2025	4,285	4,355	4,355	4,355	4,285	45,100
July 30, 2025	4,245	4,290	4,290	4,295	4,225	27,800
July 29, 2025	4,230	4,245	4,245	4,265	4,230	25,100
July 28, 2025	4,225	4,265	4,265	4,270	4,215	30,700
July 25, 2025	4,230	4,215	4,215	4,250	4,170	27,100
July 24, 2025	4,200	4,250	4,250	4,260	4,200	41,800
July 23, 2025	4,150	4,175	4,175	4,175	4,110	60,800
July 22, 2025	4,040	4,100	4,100	4,120	4,040	37,900
July 18, 2025	4,070	4,070	4,070	4,075	4,055	28,700
July 17, 2025	4,035	4,075	4,075	4,075	4,015	22,700
July 16, 2025	4,100	4,060	4,060	4,125	4,045	34,500
July 15, 2025	4,090	4,085	4,085	4,090	4,040	22,400
July 14, 2025	4,090	4,120	4,120	4,120	4,080	49,100
July 11, 2025	4,115	4,095	4,095	4,140	4,060	54,400
July 10, 2025	4,080	4,080	4,080	4,100	4,065	27,300
July 09, 2025	4,125	4,070	4,070	4,125	4,070	28,300
July 08, 2025	4,050	4,080	4,080	4,110	4,045	40,500
July 07, 2025	4,105	4,050	4,050	4,105	4,025	42,000
July 04, 2025	4,075	4,105	4,105	4,120	4,075	26,100
July 03, 2025	4,040	4,060	4,060	4,075	4,020	23,400
July 02, 2025	4,000	4,015	4,015	4,045	4,000	15,300
July 01, 2025	4,020	4,000	4,000	4,035	3,980	31,000
June 30, 2025	4,080	4,045	4,045	4,105	4,045	33,600
June 27, 2025	4,075	4,080	4,080	4,095	4,055	32,300
June 26, 2025	3,985	4,030	4,030	4,030	3,950	52,500
June 25, 2025	3,970	3,985	3,985	3,990	3,940	47,100
June 24, 2025	3,965	3,970	3,970	4,000	3,925	44,000
June 23, 2025	3,875	3,895	3,895	3,905	3,820	30,000
June 20, 2025	3,915	3,910	3,910	3,975	3,910	42,700
June 19, 2025	3,970	3,940	3,940	3,980	3,920	20,600
June 18, 2025	4,000	4,000	4,000	4,020	3,980	37,300
June 17, 2025	3,945	3,980	3,980	4,000	3,915	51,100
June 16, 2025	3,910	3,915	3,915	3,945	3,880	42,200
June 13, 2025	3,835	3,870	3,870	3,885	3,790	35,100
June 12, 2025	3,840	3,845	3,845	3,855	3,810	32,500

Asahi Yukizai Corporation (4216.T) JPX