Asahi Yukizai Corporation (4216.T) JPX
5,630.00
+0(+0.00%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
5,630.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5,650 | 5,630 | 5,630 | 5,730 | 5,630 | 64,600 |
| April 02, 2026 | 5,850 | 5,630 | 5,630 | 5,850 | 5,630 | 90,000 |
| April 01, 2026 | 5,690 | 5,750 | 5,750 | 5,760 | 5,640 | 59,600 |
| March 31, 2026 | 5,540 | 5,560 | 5,560 | 5,710 | 5,530 | 126,400 |
| March 30, 2026 | 5,540 | 5,640 | 5,640 | 5,740 | 5,510 | 145,000 |
| March 27, 2026 | 5,810 | 5,780 | 5,780 | 5,840 | 5,700 | 121,200 |
| March 26, 2026 | 5,710 | 5,910 | 5,910 | 5,910 | 5,710 | 88,700 |
| March 25, 2026 | 5,690 | 5,710 | 5,710 | 5,760 | 5,650 | 59,700 |
| March 24, 2026 | 5,530 | 5,520 | 5,520 | 5,630 | 5,440 | 86,300 |
| March 23, 2026 | 5,660 | 5,290 | 5,290 | 5,700 | 5,290 | 118,400 |
| March 19, 2026 | 5,840 | 5,800 | 5,800 | 5,900 | 5,800 | 67,000 |
| March 18, 2026 | 5,880 | 5,940 | 5,940 | 5,950 | 5,870 | 23,500 |
| March 17, 2026 | 5,800 | 5,820 | 5,820 | 5,960 | 5,800 | 55,600 |
| March 16, 2026 | 5,770 | 5,720 | 5,720 | 5,810 | 5,680 | 96,100 |
| March 13, 2026 | 5,760 | 5,780 | 5,780 | 5,890 | 5,760 | 102,400 |
| March 12, 2026 | 5,880 | 5,840 | 5,840 | 5,900 | 5,810 | 83,600 |
| March 11, 2026 | 5,950 | 5,950 | 5,950 | 6,070 | 5,910 | 82,000 |
| March 10, 2026 | 5,860 | 6,000 | 6,000 | 6,080 | 5,840 | 33,900 |
| March 09, 2026 | 5,760 | 5,760 | 5,760 | 5,820 | 5,650 | 134,400 |
| March 06, 2026 | 6,080 | 6,020 | 6,020 | 6,200 | 5,940 | 95,000 |
| March 05, 2026 | 6,010 | 6,080 | 6,080 | 6,230 | 5,900 | 143,100 |
| March 04, 2026 | 5,920 | 5,920 | 5,920 | 6,070 | 5,830 | 224,500 |
| March 03, 2026 | 7,080 | 6,200 | 6,200 | 7,080 | 6,060 | 847,400 |
| March 02, 2026 | 6,080 | 6,080 | 6,080 | 6,080 | 6,080 | 24,700 |
| February 27, 2026 | 5,120 | 5,080 | 5,080 | 5,120 | 5,020 | 48,300 |
| February 26, 2026 | 5,170 | 5,070 | 5,070 | 5,210 | 5,040 | 44,800 |
| February 25, 2026 | 5,100 | 5,120 | 5,120 | 5,160 | 5,090 | 31,600 |
| February 24, 2026 | 5,000 | 5,120 | 5,120 | 5,120 | 5,000 | 34,000 |
| February 20, 2026 | 4,970 | 4,995 | 0 | 5,020 | 4,945 | 29,200 |
| February 19, 2026 | 4,950 | 5,010 | 0 | 5,030 | 4,925 | 29,600 |
| February 18, 2026 | 4,890 | 4,930 | 0 | 4,950 | 4,885 | 26,800 |
| February 17, 2026 | 4,910 | 4,820 | 0 | 4,940 | 4,780 | 48,800 |
| February 16, 2026 | 4,900 | 4,920 | 0 | 4,995 | 4,860 | 58,300 |
| February 13, 2026 | 5,000 | 4,945 | 0 | 5,080 | 4,910 | 43,600 |
| February 12, 2026 | 5,010 | 5,060 | 0 | 5,090 | 4,995 | 40,700 |
| February 10, 2026 | 4,925 | 4,970 | 0 | 5,010 | 4,910 | 32,200 |
| February 09, 2026 | 4,970 | 4,925 | 0 | 5,040 | 4,925 | 39,100 |
| February 06, 2026 | 4,795 | 4,900 | 0 | 4,965 | 4,760 | 49,000 |
| February 05, 2026 | 4,810 | 4,830 | 0 | 4,955 | 4,810 | 59,200 |
| February 04, 2026 | 4,950 | 4,830 | 0 | 5,000 | 4,755 | 106,800 |
| February 03, 2026 | 5,070 | 4,965 | 0 | 5,070 | 4,955 | 61,600 |
| February 02, 2026 | 5,130 | 4,995 | 0 | 5,230 | 4,995 | 145,000 |
| January 30, 2026 | 5,320 | 5,400 | 0 | 5,410 | 5,250 | 69,400 |
| January 29, 2026 | 5,220 | 5,320 | 0 | 5,360 | 5,200 | 34,100 |
| January 28, 2026 | 5,290 | 5,250 | 0 | 5,310 | 5,210 | 43,100 |
| January 27, 2026 | 5,480 | 5,360 | 0 | 5,510 | 5,260 | 115,000 |
| January 26, 2026 | 5,590 | 5,560 | 0 | 5,630 | 5,500 | 49,200 |
| January 23, 2026 | 5,630 | 5,650 | 0 | 5,690 | 5,610 | 29,300 |
| January 22, 2026 | 5,540 | 5,630 | 0 | 5,630 | 5,500 | 28,900 |
| January 21, 2026 | 5,450 | 5,520 | 0 | 5,530 | 5,440 | 36,800 |
| January 20, 2026 | 5,540 | 5,490 | 0 | 5,560 | 5,490 | 23,000 |
| January 19, 2026 | 5,600 | 5,540 | 0 | 5,600 | 5,520 | 30,400 |
| January 16, 2026 | 5,530 | 5,610 | 0 | 5,630 | 5,500 | 45,900 |
| January 15, 2026 | 5,400 | 5,520 | 0 | 5,540 | 5,390 | 50,500 |
| January 14, 2026 | 5,320 | 5,400 | 0 | 5,400 | 5,320 | 38,800 |
| January 13, 2026 | 5,380 | 5,320 | 0 | 5,380 | 5,290 | 34,500 |
| January 09, 2026 | 5,280 | 5,230 | 0 | 5,280 | 5,170 | 21,800 |
| January 08, 2026 | 5,320 | 5,180 | 0 | 5,360 | 5,180 | 42,900 |
| January 07, 2026 | 5,350 | 5,410 | 0 | 5,450 | 5,350 | 31,600 |
| January 06, 2026 | 5,250 | 5,300 | 0 | 5,360 | 5,250 | 45,100 |