Asahi Kogyosha Co., Ltd. 1975
TSE · Japan · Industrial Services
¥3,835.00-15.00 (-0.39%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,835.00 | -0.39% | ¥3,845.00 | ¥3,895.00 | ¥3,830.00 | 35.20K |
| 2026-10-01 | ¥3,850.00 | -0.39% | ¥3,850.00 | ¥3,870.00 | ¥3,800.00 | 53.90K |
| 2026-09-30 | ¥3,865.00 | +1.05% | ¥3,850.00 | ¥3,885.00 | ¥3,815.00 | 36.20K |
| 2026-09-29 | ¥3,825.00 | -3.77% | ¥3,875.00 | ¥3,875.00 | ¥3,795.00 |
| 57.20K |
| 2026-09-28 | ¥3,975.00 | -0.75% | ¥4,050.00 | ¥4,060.00 | ¥3,970.00 | 62.60K |
| 2026-09-25 | ¥4,005.00 | +0.25% | ¥3,995.00 | ¥4,055.00 | ¥3,990.00 | 84.70K |
| 2026-09-24 | ¥3,995.00 | +2.04% | ¥3,980.00 | ¥4,035.00 | ¥3,925.00 | 80.20K |
| 2026-09-18 | ¥3,915.00 | -1.88% | ¥3,990.00 | ¥4,000.00 | ¥3,890.00 | 88.80K |
| 2026-09-17 | ¥3,990.00 | +2.31% | ¥3,925.00 | ¥3,990.00 | ¥3,910.00 | 46.60K |
| 2026-09-16 | ¥3,900.00 | +2.50% | ¥3,820.00 | ¥3,900.00 | ¥3,820.00 | 35.80K |
| 2026-09-15 | ¥3,805.00 | +0.66% | ¥3,750.00 | ¥3,815.00 | ¥3,750.00 | 39.20K |
| 2026-09-14 | ¥3,780.00 | +1.07% | ¥3,740.00 | ¥3,795.00 | ¥3,700.00 | 53.40K |
| 2026-09-11 | ¥3,740.00 | -3.48% | ¥3,750.00 | ¥3,815.00 | ¥3,725.00 | 95.70K |
| 2026-09-10 | ¥3,875.00 | -1.52% | ¥3,930.00 | ¥3,970.00 | ¥3,835.00 | 94.90K |
| 2026-09-09 | ¥3,935.00 | +0.77% | ¥3,940.00 | ¥4,015.00 | ¥3,925.00 | 65.20K |
| 2026-09-08 | ¥3,905.00 | -2.50% | ¥3,965.00 | ¥3,990.00 | ¥3,905.00 | 39.60K |
| 2026-09-07 | ¥4,005.00 | +3.62% | ¥3,890.00 | ¥4,020.00 | ¥3,890.00 | 51.00K |
| 2026-09-04 | ¥3,865.00 | +0.26% | ¥3,870.00 | ¥3,880.00 | ¥3,825.00 | 64.60K |
| 2026-09-03 | ¥3,855.00 | +0.26% | ¥3,890.00 | ¥3,905.00 | ¥3,845.00 | 60.00K |
| 2026-09-02 | ¥3,845.00 | -4.35% | ¥3,950.00 | ¥3,975.00 | ¥3,800.00 | 104.10K |
| 2026-09-01 | ¥4,020.00 | +2.16% | ¥3,935.00 | ¥4,060.00 | ¥3,935.00 | 74.60K |
| 2026-08-31 | ¥3,935.00 | +0.77% | ¥3,890.00 | ¥3,955.00 | ¥3,860.00 | 58.80K |
| 2026-08-28 | ¥3,905.00 | -0.38% | ¥3,905.00 | ¥3,935.00 | ¥3,860.00 | 91.60K |
| 2026-08-27 | ¥3,920.00 | 0.00% | ¥3,920.00 | ¥3,955.00 | ¥3,890.00 | 60.40K |
| 2026-08-26 | ¥3,920.00 | +1.42% | ¥3,865.00 | ¥3,920.00 | ¥3,840.00 | 78.00K |
| 2026-08-25 | ¥3,865.00 | -1.02% | ¥3,870.00 | ¥3,915.00 | ¥3,820.00 | 70.00K |
| 2026-08-24 | ¥3,905.00 | +1.83% | ¥3,800.00 | ¥3,925.00 | ¥3,785.00 | 58.60K |
| 2026-08-21 | ¥3,835.00 | +0.39% | ¥3,765.00 | ¥3,835.00 | ¥3,735.00 | 70.70K |
| 2026-08-20 | ¥3,820.00 | +2.41% | ¥3,725.00 | ¥3,840.00 | ¥3,720.00 | 77.30K |
| 2026-08-19 | ¥3,730.00 | -5.09% | ¥3,900.00 | ¥3,915.00 | ¥3,710.00 | 135.70K |
| 2026-08-18 | ¥3,930.00 | -0.25% | ¥4,000.00 | ¥4,050.00 | ¥3,925.00 | 92.00K |
| 2026-08-17 | ¥3,940.00 | +2.74% | ¥3,905.00 | ¥4,130.00 | ¥3,905.00 | 146.20K |
| 2026-08-14 | ¥3,835.00 | +0.66% | ¥3,815.00 | ¥3,900.00 | ¥3,810.00 | 58.70K |
| 2026-08-13 | ¥3,810.00 | +1.20% | ¥3,900.00 | ¥3,920.00 | ¥3,795.00 | 77.80K |
| 2026-08-12 | ¥3,765.00 | +0.80% | ¥3,735.00 | ¥3,790.00 | ¥3,705.00 | 76.10K |
| 2026-08-10 | ¥3,735.00 | -1.32% | ¥3,800.00 | ¥3,810.00 | ¥3,705.00 | 81.10K |
| 2026-08-07 | ¥3,785.00 | -4.06% | ¥3,990.00 | ¥3,990.00 | ¥3,745.00 | 120.80K |
| 2026-08-06 | ¥3,945.00 | -0.75% | ¥3,950.00 | ¥4,090.00 | ¥3,925.00 | 135.10K |
| 2026-08-05 | ¥3,975.00 | +6.28% | ¥3,700.00 | ¥3,990.00 | ¥3,620.00 | 241.80K |
| 2026-08-04 | ¥3,740.00 | +0.13% | ¥3,735.00 | ¥3,775.00 | ¥3,685.00 | 151.20K |
| 2026-08-03 | ¥3,735.00 | -1.71% | ¥3,800.00 | ¥3,805.00 | ¥3,625.00 | 126.60K |
| 2026-07-31 | ¥3,800.00 | +2.84% | ¥3,815.00 | ¥3,885.00 | ¥3,740.00 | 104.30K |
| 2026-07-30 | ¥3,695.00 | +0.41% | ¥3,625.00 | ¥3,770.00 | ¥3,575.00 | 119.70K |
| 2026-07-29 | ¥3,680.00 | -6.60% | ¥3,945.00 | ¥3,955.00 | ¥3,595.00 | 194.70K |
| 2026-07-28 | ¥3,940.00 | -3.55% | ¥4,020.00 | ¥4,050.00 | ¥3,900.00 | 80.40K |
| 2026-07-27 | ¥4,085.00 | -0.97% | ¥4,125.00 | ¥4,175.00 | ¥3,985.00 | 81.40K |
| 2026-07-24 | ¥4,125.00 | +2.48% | ¥4,015.00 | ¥4,165.00 | ¥3,890.00 | 113.70K |
| 2026-07-23 | ¥4,025.00 | -1.11% | ¥4,060.00 | ¥4,090.00 | ¥4,015.00 | 50.10K |
| 2026-07-22 | ¥4,070.00 | +1.24% | ¥4,090.00 | ¥4,130.00 | ¥4,055.00 | 48.60K |
| 2026-07-21 | ¥4,020.00 | +1.39% | ¥3,965.00 | ¥4,060.00 | ¥3,875.00 | 94.30K |
| 2026-07-17 | ¥3,965.00 | -6.04% | ¥4,080.00 | ¥4,095.00 | ¥3,875.00 | 102.40K |
| 2026-07-16 | ¥4,220.00 | -1.63% | ¥4,240.00 | ¥4,255.00 | ¥4,150.00 | 50.60K |
| 2026-07-15 | ¥4,290.00 | +3.00% | ¥4,235.00 | ¥4,355.00 | ¥4,215.00 | 86.30K |
| 2026-07-14 | ¥4,165.00 | +0.73% | ¥4,115.00 | ¥4,205.00 | ¥4,070.00 | 79.30K |
| 2026-07-13 | ¥4,135.00 | -7.08% | ¥4,450.00 | ¥4,510.00 | ¥4,130.00 | 136.50K |
| 2026-07-10 | ¥4,450.00 | -0.34% | ¥4,535.00 | ¥4,585.00 | ¥4,445.00 | 83.80K |
| 2026-07-09 | ¥4,465.00 | -2.08% | ¥4,575.00 | ¥4,615.00 | ¥4,460.00 | 88.30K |
| 2026-07-08 | ¥4,560.00 | -2.36% | ¥4,615.00 | ¥4,725.00 | ¥4,445.00 | 154.90K |
| 2026-07-07 | ¥4,670.00 | +1.97% | ¥4,615.00 | ¥4,860.00 | ¥4,615.00 | 147.80K |
| 2026-07-06 | ¥4,580.00 | +2.12% | ¥4,535.00 | ¥4,615.00 | ¥4,495.00 | 96.00K |
| 2026-07-03 | ¥4,485.00 | +4.30% | ¥4,300.00 | ¥4,495.00 | ¥4,280.00 | 138.50K |
| 2026-07-02 | ¥4,300.00 | -4.12% | ¥4,435.00 | ¥4,460.00 | ¥4,300.00 | 133.50K |
| 2026-07-01 | ¥4,485.00 | +0.11% | ¥4,435.00 | ¥4,535.00 | ¥4,420.00 | 79.90K |
| 2026-06-30 | ¥4,480.00 | +1.36% | ¥4,475.00 | ¥4,520.00 | ¥4,400.00 | 112.60K |
| 2026-06-29 | ¥4,420.00 | +0.80% | ¥4,400.00 | ¥4,450.00 | ¥4,335.00 | 96.10K |
| 2026-06-26 | ¥4,385.00 | +1.39% | ¥4,360.00 | ¥4,445.00 | ¥4,325.00 | 66.70K |
| 2026-06-25 | ¥4,325.00 | -1.14% | ¥4,445.00 | ¥4,480.00 | ¥4,295.00 | 81.30K |
| 2026-06-24 | ¥4,375.00 | +3.18% | ¥4,230.00 | ¥4,395.00 | ¥4,230.00 | 116.90K |
| 2026-06-23 | ¥4,240.00 | -3.64% | ¥4,380.00 | ¥4,420.00 | ¥4,225.00 | 75.90K |
| 2026-06-22 | ¥4,400.00 | +4.02% | ¥4,225.00 | ¥4,400.00 | ¥4,165.00 | 87.20K |
| 2026-06-19 | ¥4,230.00 | -1.05% | ¥4,395.00 | ¥4,450.00 | ¥4,190.00 | 108.40K |
| 2026-06-18 | ¥4,275.00 | +0.47% | ¥4,275.00 | ¥4,335.00 | ¥4,245.00 | 79.10K |
| 2026-06-17 | ¥4,255.00 | +1.92% | ¥4,200.00 | ¥4,325.00 | ¥4,200.00 | 108.10K |
| 2026-06-16 | ¥4,175.00 | +3.09% | ¥4,120.00 | ¥4,180.00 | ¥4,005.00 | 98.00K |
| 2026-06-15 | ¥4,050.00 | +4.38% | ¥3,975.00 | ¥4,060.00 | ¥3,975.00 | 101.30K |
| 2026-06-12 | ¥3,880.00 | +1.04% | ¥3,940.00 | ¥3,950.00 | ¥3,855.00 | 98.60K |
| 2026-06-11 | ¥3,840.00 | -0.65% | ¥3,800.00 | ¥3,840.00 | ¥3,690.00 | 105.50K |
| 2026-06-10 | ¥3,865.00 | -2.15% | ¥3,930.00 | ¥3,995.00 | ¥3,855.00 | 57.70K |
| 2026-06-09 | ¥3,950.00 | +1.54% | ¥3,920.00 | ¥4,025.00 | ¥3,910.00 | 136.30K |
| 2026-06-08 | ¥3,890.00 | +0.39% | ¥3,805.00 | ¥3,890.00 | ¥3,770.00 | 119.00K |
| 2026-06-05 | ¥3,875.00 | +2.24% | ¥3,800.00 | ¥3,905.00 | ¥3,765.00 | 126.70K |
| 2026-06-04 | ¥3,790.00 | -1.04% | ¥3,815.00 | ¥3,870.00 | ¥3,745.00 | 133.60K |
| 2026-06-03 | ¥3,830.00 | -0.52% | ¥3,870.00 | ¥3,905.00 | ¥3,830.00 | 110.70K |
| 2026-06-02 | ¥3,850.00 | -0.52% | ¥3,820.00 | ¥3,895.00 | ¥3,755.00 | 112.40K |
| 2026-06-01 | ¥3,870.00 | -2.89% | ¥3,940.00 | ¥3,955.00 | ¥3,820.00 | 107.00K |
| 2026-05-29 | ¥3,985.00 | -0.62% | ¥4,030.00 | ¥4,030.00 | ¥3,875.00 | 98.30K |
| 2026-05-28 | ¥4,010.00 | +0.88% | ¥3,975.00 | ¥4,045.00 | ¥3,890.00 | 89.20K |
| 2026-05-27 | ¥3,975.00 | -2.81% | ¥4,095.00 | ¥4,150.00 | ¥3,975.00 | 79.50K |
| 2026-05-26 | ¥4,090.00 | +1.87% | ¥4,010.00 | ¥4,205.00 | ¥3,930.00 | 150.00K |
| 2026-05-25 | ¥4,015.00 | +4.97% | ¥3,875.00 | ¥4,050.00 | ¥3,875.00 | 145.70K |