Asahimatsu Foods Co., Ltd. 2911
TSE · Japan · Consumer Non-Durables
¥2,246.00+1.00 (+0.04%)
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 | ¥2,246.00 | +0.04% | ¥2,274.00 | ¥2,274.00 | ¥2,245.00 | 600 |
| 2026-10-01 | ¥2,245.00 | -0.44% | ¥2,255.00 | ¥2,255.00 | ¥2,241.00 | 900 |
| 2026-09-30 | ¥2,255.00 | -0.70% | ¥2,271.00 | ¥2,271.00 | ¥2,255.00 | 400 |
| 2026-09-29 | ¥2,271.00 | -1.00% | ¥2,288.00 | ¥2,288.00 | ¥2,242.00 | 1.10K |
| 2026-09-28 | ¥2,294.00 | +0.84% | ¥2,280.00 | ¥2,294.00 | ¥2,280.00 | 900 |
| 2026-09-25 | ¥2,275.00 | -0.44% | ¥2,262.00 | ¥2,286.00 | ¥2,262.00 | 900 |
| 2026-09-24 | ¥2,285.00 | +0.13% | ¥2,282.00 | ¥2,285.00 | ¥2,270.00 | 2.00K |
| 2026-09-18 | ¥2,282.00 | +1.06% | ¥2,279.00 | ¥2,282.00 | ¥2,255.00 | 1.00K |
| 2026-09-17 | ¥2,258.00 | -0.09% | ¥2,267.00 | ¥2,270.00 | ¥2,258.00 | 800 |
| 2026-09-16 | ¥2,260.00 | +0.36% | ¥2,266.00 | ¥2,266.00 | ¥2,260.00 | 300 |
| 2026-09-15 | ¥2,252.00 | +0.04% | ¥2,259.00 | ¥2,259.00 | ¥2,252.00 | 300 |
| 2026-09-14 | ¥2,251.00 | -0.57% | ¥2,260.00 | ¥2,260.00 | ¥2,251.00 | 300 |
| 2026-09-11 | ¥2,264.00 | 0.00% | ¥2,250.00 | ¥2,264.00 | ¥2,250.00 | 200 |
| 2026-09-10 | ¥2,264.00 | +0.80% | ¥2,262.00 | ¥2,264.00 | ¥2,262.00 | 400 |
| 2026-09-09 | ¥2,246.00 | 0.00% | ¥2,246.00 | ¥2,246.00 | ¥2,246.00 | 100 |
| 2026-09-08 | ¥2,246.00 | 0.00% | ¥2,246.00 | ¥2,246.00 | ¥2,246.00 | 100 |
| 2026-09-07 | ¥2,246.00 | +0.04% | ¥2,266.00 | ¥2,266.00 | ¥2,246.00 | 600 |
| 2026-09-04 | ¥2,245.00 | -0.22% | ¥2,250.00 | ¥2,252.00 | ¥2,245.00 | 700 |
| 2026-09-03 | ¥2,250.00 | -0.04% | ¥2,250.00 | ¥2,251.00 | ¥2,250.00 | 300 |
| 2026-09-02 | ¥2,251.00 | -0.35% | ¥2,251.00 | ¥2,265.00 | ¥2,250.00 | 1.10K |
| 2026-09-01 | ¥2,259.00 | +0.36% | ¥2,255.00 | ¥2,259.00 | ¥2,255.00 | 200 |
| 2026-08-31 | ¥2,251.00 | +0.04% | ¥2,260.00 | ¥2,266.00 | ¥2,240.00 | 2.20K |
| 2026-08-28 | ¥2,250.00 | +0.04% | ¥2,267.00 | ¥2,267.00 | ¥2,245.00 | 1.40K |
| 2026-08-27 | ¥2,249.00 | -0.93% | ¥2,276.00 | ¥2,276.00 | ¥2,249.00 | 3.70K |
| 2026-08-26 | ¥2,270.00 | -0.26% | ¥2,273.00 | ¥2,273.00 | ¥2,270.00 | 200 |
| 2026-08-25 | ¥2,276.00 | +0.53% | ¥2,276.00 | ¥2,276.00 | ¥2,276.00 | 100 |
| 2026-08-24 | ¥2,264.00 | +0.04% | ¥2,277.00 | ¥2,277.00 | ¥2,264.00 | 200 |
| 2026-08-21 | ¥2,263.00 | -0.04% | ¥2,263.00 | ¥2,263.00 | ¥2,263.00 | 400 |
| 2026-08-20 | ¥2,264.00 | -0.04% | ¥2,265.00 | ¥2,274.00 | ¥2,262.00 | 400 |
| 2026-08-19 | ¥2,265.00 | 0.00% | ¥2,272.00 | ¥2,272.00 | ¥2,265.00 | 200 |
| 2026-08-18 | ¥2,265.00 | 0.00% | ¥2,272.00 | ¥2,272.00 | ¥2,265.00 | 600 |
| 2026-08-17 | ¥2,265.00 | +0.04% | ¥2,265.00 | ¥2,265.00 | ¥2,265.00 | 100 |
| 2026-08-14 | ¥2,264.00 | -0.61% | ¥2,263.00 | ¥2,278.00 | ¥2,263.00 | 500 |
| 2026-08-13 | ¥2,278.00 | +0.04% | ¥2,271.00 | ¥2,278.00 | ¥2,264.00 | 1.20K |
| 2026-08-12 | ¥2,277.00 | +0.62% | ¥2,263.00 | ¥2,277.00 | ¥2,263.00 | 400 |
| 2026-08-10 | ¥2,263.00 | 0.00% | ¥2,274.00 | ¥2,274.00 | ¥2,263.00 | 600 |
| 2026-08-07 | ¥2,263.00 | -0.96% | ¥2,256.00 | ¥2,272.00 | ¥2,256.00 | 900 |
| 2026-08-06 | ¥2,285.00 | +0.66% | ¥2,286.00 | ¥2,286.00 | ¥2,264.00 | 600 |
| 2026-08-05 | ¥2,270.00 | 0.00% | ¥2,264.00 | ¥2,270.00 | ¥2,260.00 | 800 |
| 2026-08-04 | ¥2,270.00 | 0.00% | ¥2,270.00 | ¥2,270.00 | ¥2,269.00 | 600 |
| 2026-08-03 | ¥2,270.00 | -0.31% | ¥2,270.00 | ¥2,270.00 | ¥2,269.00 | 1.60K |
| 2026-07-31 | ¥2,277.00 | -1.00% | ¥2,298.00 | ¥2,299.00 | ¥2,277.00 | 1.20K |
| 2026-07-30 | ¥2,300.00 | +1.19% | ¥2,273.00 | ¥2,300.00 | ¥2,270.00 | 3.20K |
| 2026-07-29 | ¥2,273.00 | +0.13% | ¥2,259.00 | ¥2,273.00 | ¥2,259.00 | 1.20K |
| 2026-07-28 | ¥2,270.00 | +0.18% | ¥2,266.00 | ¥2,270.00 | ¥2,256.00 | 1.00K |
| 2026-07-27 | ¥2,266.00 | +0.44% | ¥2,265.00 | ¥2,270.00 | ¥2,265.00 | 800 |
| 2026-07-24 | ¥2,256.00 | 0.00% | ¥2,256.00 | ¥2,256.00 | ¥2,256.00 | 200 |
| 2026-07-23 | ¥2,256.00 | -0.13% | ¥2,250.00 | ¥2,259.00 | ¥2,250.00 | 700 |
| 2026-07-22 | ¥2,259.00 | -0.40% | ¥2,265.00 | ¥2,265.00 | ¥2,253.00 | 600 |
| 2026-07-21 | ¥2,268.00 | +0.58% | ¥2,255.00 | ¥2,268.00 | ¥2,255.00 | 300 |
| 2026-07-17 | ¥2,255.00 | -0.40% | ¥2,269.00 | ¥2,270.00 | ¥2,239.00 | 1.90K |
| 2026-07-16 | ¥2,264.00 | +0.13% | ¥2,264.00 | ¥2,264.00 | ¥2,264.00 | 100 |
| 2026-07-15 | ¥2,261.00 | -0.13% | ¥2,261.00 | ¥2,261.00 | ¥2,261.00 | 100 |
| 2026-07-14 | ¥2,264.00 | +0.31% | ¥2,264.00 | ¥2,264.00 | ¥2,264.00 | 200 |
| 2026-07-13 | ¥2,257.00 | -0.09% | ¥2,267.00 | ¥2,268.00 | ¥2,247.00 | 700 |
| 2026-07-10 | ¥2,259.00 | +0.49% | ¥2,249.00 | ¥2,259.00 | ¥2,249.00 | 300 |
| 2026-07-09 | ¥2,248.00 | -0.40% | ¥2,254.00 | ¥2,254.00 | ¥2,248.00 | 500 |
| 2026-07-08 | ¥2,257.00 | 0.00% | ¥2,257.00 | ¥2,257.00 | ¥2,257.00 | 0 |
| 2026-07-07 | ¥2,257.00 | -0.75% | ¥2,270.00 | ¥2,270.00 | ¥2,254.00 | 600 |
| 2026-07-06 | ¥2,274.00 | -0.04% | ¥2,262.00 | ¥2,274.00 | ¥2,262.00 | 200 |
| 2026-07-03 | ¥2,275.00 | -0.04% | ¥2,275.00 | ¥2,276.00 | ¥2,251.00 | 700 |
| 2026-07-02 | ¥2,276.00 | 0.00% | ¥2,277.00 | ¥2,277.00 | ¥2,276.00 | 300 |
| 2026-07-01 | ¥2,276.00 | +0.80% | ¥2,279.00 | ¥2,279.00 | ¥2,245.00 | 600 |
| 2026-06-30 | ¥2,258.00 | -0.88% | ¥2,294.00 | ¥2,294.00 | ¥2,258.00 | 800 |
| 2026-06-29 | ¥2,278.00 | +0.57% | ¥2,236.00 | ¥2,279.00 | ¥2,236.00 | 400 |
| 2026-06-26 | ¥2,265.00 | 0.00% | ¥2,265.00 | ¥2,265.00 | ¥2,265.00 | 300 |
| 2026-06-25 | ¥2,265.00 | 0.00% | ¥2,265.00 | ¥2,265.00 | ¥2,265.00 | 300 |
| 2026-06-24 | ¥2,265.00 | +0.98% | ¥2,265.00 | ¥2,265.00 | ¥2,265.00 | 100 |
| 2026-06-23 | ¥2,243.00 | +0.13% | ¥2,240.00 | ¥2,243.00 | ¥2,230.00 | 300 |
| 2026-06-22 | ¥2,240.00 | +0.63% | ¥2,227.00 | ¥2,242.00 | ¥2,227.00 | 1.60K |
| 2026-06-19 | ¥2,226.00 | -0.13% | ¥2,228.00 | ¥2,228.00 | ¥2,226.00 | 400 |
| 2026-06-18 | ¥2,229.00 | -0.04% | ¥2,238.00 | ¥2,238.00 | ¥2,229.00 | 300 |
| 2026-06-17 | ¥2,230.00 | -0.40% | ¥2,229.00 | ¥2,230.00 | ¥2,229.00 | 200 |
| 2026-06-16 | ¥2,239.00 | +0.09% | ¥2,226.00 | ¥2,239.00 | ¥2,225.00 | 300 |
| 2026-06-15 | ¥2,237.00 | +0.22% | ¥2,233.00 | ¥2,237.00 | ¥2,230.00 | 600 |
| 2026-06-12 | ¥2,232.00 | -0.13% | ¥2,232.00 | ¥2,232.00 | ¥2,232.00 | 300 |
| 2026-06-11 | ¥2,235.00 | -0.22% | ¥2,238.00 | ¥2,238.00 | ¥2,222.00 | 1.20K |
| 2026-06-10 | ¥2,240.00 | +0.67% | ¥2,230.00 | ¥2,240.00 | ¥2,224.00 | 500 |
| 2026-06-09 | ¥2,225.00 | -0.04% | ¥2,233.00 | ¥2,233.00 | ¥2,225.00 | 300 |
| 2026-06-08 | ¥2,226.00 | +0.04% | ¥2,225.00 | ¥2,226.00 | ¥2,225.00 | 200 |
| 2026-06-05 | ¥2,225.00 | +0.04% | ¥2,224.00 | ¥2,225.00 | ¥2,223.00 | 500 |
| 2026-06-04 | ¥2,224.00 | -0.31% | ¥2,225.00 | ¥2,228.00 | ¥2,224.00 | 2.10K |
| 2026-06-03 | ¥2,231.00 | -0.36% | ¥2,239.00 | ¥2,239.00 | ¥2,231.00 | 200 |
| 2026-06-02 | ¥2,239.00 | +0.18% | ¥2,238.00 | ¥2,239.00 | ¥2,238.00 | 300 |
| 2026-06-01 | ¥2,235.00 | 0.00% | ¥2,235.00 | ¥2,235.00 | ¥2,235.00 | 0 |
| 2026-05-29 | ¥2,235.00 | +0.22% | ¥2,235.00 | ¥2,235.00 | ¥2,235.00 | 100 |
| 2026-05-28 | ¥2,230.00 | 0.00% | ¥2,231.00 | ¥2,231.00 | ¥2,230.00 | 400 |
| 2026-05-27 | ¥2,230.00 | 0.00% | ¥2,240.00 | ¥2,240.00 | ¥2,230.00 | 600 |
| 2026-05-26 | ¥2,230.00 | -0.04% | ¥2,236.00 | ¥2,240.00 | ¥2,230.00 | 700 |
| 2026-05-25 | ¥2,231.00 | -0.40% | ¥2,235.00 | ¥2,235.00 | ¥2,227.00 | 700 |