Asahi Printing Co., Ltd. 3951
TSE · Japan · Process Industries
¥885.00-6.00 (-0.67%)
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 | ¥885.00 | -0.67% | ¥894.00 | ¥894.00 | ¥883.00 | 18.70K |
| 2026-10-01 | ¥891.00 | +0.11% | ¥890.00 | ¥894.00 | ¥890.00 | 8.00K |
| 2026-09-30 | ¥890.00 | +0.11% | ¥890.00 | ¥894.00 | ¥887.00 | 7.30K |
| 2026-09-29 | ¥889.00 | -1.66% | ¥890.00 | ¥904.00 | ¥885.00 | 17.60K |
| 2026-09-28 | ¥904.00 | -0.77% | ¥908.00 | ¥917.00 | ¥904.00 | 27.40K |
| 2026-09-25 | ¥911.00 | +0.22% | ¥913.00 | ¥915.00 | ¥908.00 | 17.90K |
| 2026-09-24 | ¥909.00 | 0.00% | ¥913.00 | ¥915.00 | ¥908.00 | 9.40K |
| 2026-09-18 | ¥909.00 | -0.22% | ¥911.00 | ¥913.00 | ¥909.00 | 6.20K |
| 2026-09-17 | ¥911.00 | +0.44% | ¥907.00 | ¥913.00 | ¥907.00 | 10.00K |
| 2026-09-16 | ¥907.00 | +0.11% | ¥906.00 | ¥913.00 | ¥906.00 | 13.00K |
| 2026-09-15 | ¥906.00 | -0.77% | ¥913.00 | ¥913.00 | ¥905.00 | 19.10K |
| 2026-09-14 | ¥913.00 | +1.00% | ¥907.00 | ¥914.00 | ¥905.00 | 13.70K |
| 2026-09-11 | ¥904.00 | -0.55% | ¥905.00 | ¥909.00 | ¥903.00 | 17.70K |
| 2026-09-10 | ¥909.00 | +0.11% | ¥910.00 | ¥910.00 | ¥904.00 | 10.90K |
| 2026-09-09 | ¥908.00 | +0.11% | ¥907.00 | ¥912.00 | ¥907.00 | 6.10K |
| 2026-09-08 | ¥907.00 | -0.87% | ¥911.00 | ¥911.00 | ¥906.00 | 11.70K |
| 2026-09-07 | ¥915.00 | -0.22% | ¥920.00 | ¥921.00 | ¥911.00 | 20.30K |
| 2026-09-04 | ¥917.00 | +1.21% | ¥907.00 | ¥917.00 | ¥901.00 | 32.40K |
| 2026-09-03 | ¥906.00 | +0.22% | ¥909.00 | ¥916.00 | ¥906.00 | 66.70K |
| 2026-09-02 | ¥904.00 | 0.00% | ¥904.00 | ¥904.00 | ¥898.00 | 19.30K |
| 2026-09-01 | ¥904.00 | -0.22% | ¥906.00 | ¥906.00 | ¥904.00 | 7.20K |
| 2026-08-31 | ¥906.00 | +0.67% | ¥900.00 | ¥906.00 | ¥899.00 | 19.20K |
| 2026-08-28 | ¥900.00 | -0.33% | ¥903.00 | ¥903.00 | ¥896.00 | 19.20K |
| 2026-08-27 | ¥903.00 | +0.11% | ¥903.00 | ¥903.00 | ¥901.00 | 6.80K |
| 2026-08-26 | ¥902.00 | +0.11% | ¥905.00 | ¥905.00 | ¥900.00 | 16.20K |
| 2026-08-25 | ¥901.00 | -0.22% | ¥903.00 | ¥903.00 | ¥900.00 | 15.80K |
| 2026-08-24 | ¥903.00 | +0.44% | ¥903.00 | ¥903.00 | ¥900.00 | 8.10K |
| 2026-08-21 | ¥899.00 | -0.22% | ¥900.00 | ¥902.00 | ¥898.00 | 17.30K |
| 2026-08-20 | ¥901.00 | +1.24% | ¥890.00 | ¥901.00 | ¥890.00 | 14.80K |
| 2026-08-19 | ¥890.00 | -1.66% | ¥902.00 | ¥902.00 | ¥890.00 | 14.70K |
| 2026-08-18 | ¥905.00 | +1.34% | ¥895.00 | ¥905.00 | ¥893.00 | 36.80K |
| 2026-08-17 | ¥893.00 | -1.22% | ¥904.00 | ¥904.00 | ¥893.00 | 30.00K |
| 2026-08-14 | ¥904.00 | +0.56% | ¥899.00 | ¥904.00 | ¥896.00 | 29.00K |
| 2026-08-13 | ¥899.00 | +1.12% | ¥889.00 | ¥899.00 | ¥889.00 | 34.10K |
| 2026-08-12 | ¥889.00 | 0.00% | ¥889.00 | ¥892.00 | ¥888.00 | 22.90K |
| 2026-08-10 | ¥889.00 | +0.11% | ¥882.00 | ¥890.00 | ¥882.00 | 30.50K |
| 2026-08-07 | ¥888.00 | +1.60% | ¥873.00 | ¥888.00 | ¥871.00 | 35.10K |
| 2026-08-06 | ¥874.00 | +0.11% | ¥873.00 | ¥877.00 | ¥872.00 | 11.20K |
| 2026-08-05 | ¥873.00 | -0.46% | ¥877.00 | ¥877.00 | ¥873.00 | 9.20K |
| 2026-08-04 | ¥877.00 | -0.11% | ¥878.00 | ¥879.00 | ¥876.00 | 8.50K |
| 2026-08-03 | ¥878.00 | -0.68% | ¥881.00 | ¥882.00 | ¥873.00 | 14.50K |
| 2026-07-31 | ¥884.00 | +0.11% | ¥889.00 | ¥889.00 | ¥883.00 | 14.40K |
| 2026-07-30 | ¥883.00 | -0.11% | ¥885.00 | ¥886.00 | ¥883.00 | 7.20K |
| 2026-07-29 | ¥884.00 | -0.11% | ¥886.00 | ¥886.00 | ¥882.00 | 11.10K |
| 2026-07-28 | ¥885.00 | -1.01% | ¥893.00 | ¥893.00 | ¥883.00 | 21.20K |
| 2026-07-27 | ¥894.00 | +1.02% | ¥890.00 | ¥894.00 | ¥889.00 | 17.20K |
| 2026-07-24 | ¥885.00 | -0.67% | ¥891.00 | ¥891.00 | ¥885.00 | 11.10K |
| 2026-07-23 | ¥891.00 | +0.34% | ¥888.00 | ¥891.00 | ¥882.00 | 12.10K |
| 2026-07-22 | ¥888.00 | +1.60% | ¥888.00 | ¥892.00 | ¥883.00 | 47.40K |
| 2026-07-21 | ¥874.00 | +0.81% | ¥867.00 | ¥876.00 | ¥867.00 | 12.10K |
| 2026-07-17 | ¥867.00 | -0.91% | ¥875.00 | ¥879.00 | ¥867.00 | 24.50K |
| 2026-07-16 | ¥875.00 | -0.57% | ¥876.00 | ¥883.00 | ¥875.00 | 5.70K |
| 2026-07-15 | ¥880.00 | -0.68% | ¥889.00 | ¥889.00 | ¥877.00 | 61.60K |
| 2026-07-14 | ¥886.00 | +0.11% | ¥884.00 | ¥887.00 | ¥882.00 | 22.10K |
| 2026-07-13 | ¥885.00 | +0.23% | ¥888.00 | ¥889.00 | ¥884.00 | 9.00K |
| 2026-07-10 | ¥883.00 | +0.34% | ¥888.00 | ¥888.00 | ¥881.00 | 22.70K |
| 2026-07-09 | ¥880.00 | 0.00% | ¥887.00 | ¥887.00 | ¥878.00 | 6.70K |
| 2026-07-08 | ¥880.00 | -0.11% | ¥881.00 | ¥885.00 | ¥880.00 | 7.40K |
| 2026-07-07 | ¥881.00 | +0.11% | ¥885.00 | ¥888.00 | ¥881.00 | 12.60K |
| 2026-07-06 | ¥880.00 | +0.80% | ¥878.00 | ¥883.00 | ¥876.00 | 20.10K |
| 2026-07-03 | ¥873.00 | 0.00% | ¥871.00 | ¥877.00 | ¥870.00 | 23.20K |
| 2026-07-02 | ¥873.00 | +0.58% | ¥869.00 | ¥874.00 | ¥867.00 | 19.20K |
| 2026-07-01 | ¥868.00 | +0.12% | ¥869.00 | ¥869.00 | ¥859.00 | 12.50K |
| 2026-06-30 | ¥867.00 | +0.93% | ¥869.00 | ¥870.00 | ¥860.00 | 18.80K |
| 2026-06-29 | ¥859.00 | +0.23% | ¥860.00 | ¥867.00 | ¥856.00 | 15.00K |
| 2026-06-26 | ¥857.00 | +0.47% | ¥853.00 | ¥861.00 | ¥853.00 | 11.30K |
| 2026-06-25 | ¥853.00 | +1.43% | ¥848.00 | ¥860.00 | ¥844.00 | 22.90K |
| 2026-06-24 | ¥841.00 | -1.98% | ¥860.00 | ¥864.00 | ¥835.00 | 34.10K |
| 2026-06-23 | ¥858.00 | +0.35% | ¥858.00 | ¥862.00 | ¥855.00 | 14.40K |
| 2026-06-22 | ¥855.00 | +1.06% | ¥854.00 | ¥856.00 | ¥848.00 | 21.20K |
| 2026-06-19 | ¥846.00 | -0.59% | ¥855.00 | ¥855.00 | ¥843.00 | 17.60K |
| 2026-06-18 | ¥851.00 | -0.23% | ¥850.00 | ¥853.00 | ¥848.00 | 5.80K |
| 2026-06-17 | ¥853.00 | +1.43% | ¥840.00 | ¥854.00 | ¥839.00 | 20.20K |
| 2026-06-16 | ¥841.00 | -0.83% | ¥847.00 | ¥847.00 | ¥841.00 | 9.80K |
| 2026-06-15 | ¥848.00 | +0.95% | ¥844.00 | ¥851.00 | ¥840.00 | 34.90K |
| 2026-06-12 | ¥840.00 | +0.36% | ¥844.00 | ¥844.00 | ¥839.00 | 6.80K |
| 2026-06-11 | ¥837.00 | -0.95% | ¥843.00 | ¥843.00 | ¥837.00 | 7.80K |
| 2026-06-10 | ¥845.00 | +0.12% | ¥845.00 | ¥847.00 | ¥842.00 | 6.50K |
| 2026-06-09 | ¥844.00 | +0.72% | ¥843.00 | ¥845.00 | ¥841.00 | 8.40K |
| 2026-06-08 | ¥838.00 | -1.18% | ¥844.00 | ¥847.00 | ¥838.00 | 8.40K |
| 2026-06-05 | ¥848.00 | +0.83% | ¥844.00 | ¥851.00 | ¥841.00 | 9.80K |
| 2026-06-04 | ¥841.00 | -0.36% | ¥842.00 | ¥843.00 | ¥838.00 | 13.70K |
| 2026-06-03 | ¥844.00 | +1.08% | ¥837.00 | ¥845.00 | ¥837.00 | 11.30K |
| 2026-06-02 | ¥835.00 | -1.30% | ¥846.00 | ¥848.00 | ¥832.00 | 69.90K |
| 2026-06-01 | ¥846.00 | -0.70% | ¥851.00 | ¥853.00 | ¥846.00 | 45.60K |
| 2026-05-29 | ¥852.00 | -0.23% | ¥854.00 | ¥856.00 | ¥850.00 | 25.00K |
| 2026-05-28 | ¥854.00 | 0.00% | ¥855.00 | ¥856.00 | ¥851.00 | 9.90K |
| 2026-05-27 | ¥854.00 | -0.12% | ¥855.00 | ¥856.00 | ¥853.00 | 13.40K |
| 2026-05-26 | ¥855.00 | 0.00% | ¥855.00 | ¥858.00 | ¥855.00 | 13.00K |
| 2026-05-25 | ¥855.00 | +0.23% | ¥858.00 | ¥858.00 | ¥855.00 | 8.70K |