ASAHI YUKIZAI CORPORATION 4216
TSE · Japan · Producer Manufacturing
¥7,150.00-30.00 (-0.42%)
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 | ¥7,150.00 | -0.42% | ¥7,190.00 | ¥7,350.00 | ¥7,120.00 | 150.40K |
| 2026-10-01 | ¥7,180.00 | +1.13% | ¥7,000.00 | ¥7,180.00 | ¥6,980.00 | 239.50K |
| 2026-09-30 | ¥7,100.00 | +9.91% | ¥6,560.00 | ¥7,100.00 | ¥6,560.00 | 286.60K |
| 2026-09-29 | ¥6,460.00 | +5.90% | ¥6,140.00 | ¥6,580.00 | ¥6,140.00 | 340.30K |
| 2026-09-28 | ¥6,100.00 | +0.16% | ¥6,140.00 | ¥6,220.00 | ¥6,080.00 | 41.30K |
| 2026-09-25 | ¥6,090.00 | 0.00% | ¥6,090.00 | ¥6,120.00 | ¥6,040.00 | 43.00K |
| 2026-09-24 | ¥6,090.00 | 0.00% | ¥6,060.00 | ¥6,130.00 | ¥6,060.00 | 24.40K |
| 2026-09-18 | ¥6,090.00 | -1.62% | ¥6,170.00 | ¥6,250.00 | ¥6,040.00 | 50.90K |
| 2026-09-17 | ¥6,190.00 | +0.81% | ¥6,160.00 | ¥6,280.00 | ¥6,130.00 | 35.10K |
| 2026-09-16 | ¥6,140.00 | +1.49% | ¥6,000.00 | ¥6,170.00 | ¥5,950.00 | 36.20K |
| 2026-09-15 | ¥6,050.00 | +1.34% | ¥5,990.00 | ¥6,080.00 | ¥5,960.00 | 47.10K |
| 2026-09-14 | ¥5,970.00 | -1.81% | ¥6,000.00 | ¥6,060.00 | ¥5,960.00 | 60.90K |
| 2026-09-11 | ¥6,080.00 | +1.16% | ¥5,840.00 | ¥6,110.00 | ¥5,830.00 | 83.00K |
| 2026-09-10 | ¥6,010.00 | +2.56% | ¥5,890.00 | ¥6,070.00 | ¥5,810.00 | 57.70K |
| 2026-09-09 | ¥5,860.00 | +2.81% | ¥5,700.00 | ¥5,910.00 | ¥5,700.00 | 49.10K |
| 2026-09-08 | ¥5,700.00 | -5.16% | ¥5,910.00 | ¥5,910.00 | ¥5,700.00 | 71.10K |
| 2026-09-07 | ¥6,010.00 | +1.35% | ¥5,950.00 | ¥6,040.00 | ¥5,920.00 | 44.70K |
| 2026-09-04 | ¥5,930.00 | +3.31% | ¥5,750.00 | ¥5,990.00 | ¥5,750.00 | 61.70K |
| 2026-09-03 | ¥5,740.00 | +0.35% | ¥5,740.00 | ¥5,780.00 | ¥5,690.00 | 55.60K |
| 2026-09-02 | ¥5,720.00 | -4.03% | ¥5,930.00 | ¥5,960.00 | ¥5,720.00 | 50.80K |
| 2026-09-01 | ¥5,960.00 | +0.17% | ¥5,950.00 | ¥6,030.00 | ¥5,910.00 | 42.90K |
| 2026-08-31 | ¥5,950.00 | +0.85% | ¥5,900.00 | ¥5,990.00 | ¥5,840.00 | 57.60K |
| 2026-08-28 | ¥5,900.00 | -1.01% | ¥5,960.00 | ¥6,010.00 | ¥5,900.00 | 28.40K |
| 2026-08-27 | ¥5,960.00 | +1.02% | ¥5,910.00 | ¥6,030.00 | ¥5,900.00 | 30.00K |
| 2026-08-26 | ¥5,900.00 | 0.00% | ¥5,900.00 | ¥5,970.00 | ¥5,900.00 | 20.60K |
| 2026-08-25 | ¥5,900.00 | -0.51% | ¥5,980.00 | ¥5,980.00 | ¥5,890.00 | 22.20K |
| 2026-08-24 | ¥5,930.00 | -1.00% | ¥5,970.00 | ¥5,990.00 | ¥5,930.00 | 20.40K |
| 2026-08-21 | ¥5,990.00 | +0.67% | ¥5,900.00 | ¥6,040.00 | ¥5,890.00 | 43.10K |
| 2026-08-20 | ¥5,950.00 | +2.06% | ¥5,850.00 | ¥5,980.00 | ¥5,830.00 | 37.40K |
| 2026-08-19 | ¥5,830.00 | -1.52% | ¥5,790.00 | ¥5,880.00 | ¥5,750.00 | 50.80K |
| 2026-08-18 | ¥5,920.00 | -2.63% | ¥6,140.00 | ¥6,140.00 | ¥5,920.00 | 30.80K |
| 2026-08-17 | ¥6,080.00 | +0.50% | ¥6,040.00 | ¥6,130.00 | ¥5,970.00 | 75.50K |
| 2026-08-14 | ¥6,050.00 | -2.10% | ¥6,170.00 | ¥6,230.00 | ¥6,030.00 | 56.80K |
| 2026-08-13 | ¥6,180.00 | +2.83% | ¥6,100.00 | ¥6,220.00 | ¥6,030.00 | 59.20K |
| 2026-08-12 | ¥6,010.00 | -0.66% | ¥6,050.00 | ¥6,050.00 | ¥5,960.00 | 59.60K |
| 2026-08-10 | ¥6,050.00 | +0.50% | ¥6,000.00 | ¥6,140.00 | ¥5,990.00 | 37.00K |
| 2026-08-07 | ¥6,020.00 | -1.63% | ¥6,120.00 | ¥6,120.00 | ¥5,870.00 | 52.90K |
| 2026-08-06 | ¥6,120.00 | -1.77% | ¥6,130.00 | ¥6,360.00 | ¥6,080.00 | 64.40K |
| 2026-08-05 | ¥6,230.00 | +3.83% | ¥6,100.00 | ¥6,250.00 | ¥6,030.00 | 86.70K |
| 2026-08-04 | ¥6,000.00 | +3.27% | ¥5,880.00 | ¥6,010.00 | ¥5,880.00 | 64.80K |
| 2026-08-03 | ¥5,810.00 | -4.44% | ¥5,680.00 | ¥5,920.00 | ¥5,620.00 | 146.00K |
| 2026-07-31 | ¥6,080.00 | +4.47% | ¥6,000.00 | ¥6,280.00 | ¥5,930.00 | 161.60K |
| 2026-07-30 | ¥5,820.00 | +1.22% | ¥5,730.00 | ¥5,980.00 | ¥5,690.00 | 62.30K |
| 2026-07-29 | ¥5,750.00 | -3.20% | ¥5,960.00 | ¥5,990.00 | ¥5,660.00 | 98.30K |
| 2026-07-28 | ¥5,940.00 | -7.19% | ¥6,300.00 | ¥6,370.00 | ¥5,930.00 | 62.80K |
| 2026-07-27 | ¥6,400.00 | +0.16% | ¥6,360.00 | ¥6,400.00 | ¥6,290.00 | 61.90K |
| 2026-07-24 | ¥6,390.00 | -0.47% | ¥6,410.00 | ¥6,410.00 | ¥6,210.00 | 53.40K |
| 2026-07-23 | ¥6,420.00 | +2.07% | ¥6,390.00 | ¥6,480.00 | ¥6,230.00 | 58.30K |
| 2026-07-22 | ¥6,290.00 | +1.29% | ¥6,250.00 | ¥6,440.00 | ¥6,210.00 | 49.60K |
| 2026-07-21 | ¥6,210.00 | +1.97% | ¥6,090.00 | ¥6,300.00 | ¥6,050.00 | 48.60K |
| 2026-07-17 | ¥6,090.00 | -4.40% | ¥6,340.00 | ¥6,410.00 | ¥5,950.00 | 82.00K |
| 2026-07-16 | ¥6,370.00 | -3.34% | ¥6,450.00 | ¥6,470.00 | ¥6,300.00 | 37.30K |
| 2026-07-15 | ¥6,590.00 | +1.07% | ¥6,600.00 | ¥6,640.00 | ¥6,500.00 | 52.00K |
| 2026-07-14 | ¥6,520.00 | +1.40% | ¥6,430.00 | ¥6,530.00 | ¥6,360.00 | 36.70K |
| 2026-07-13 | ¥6,430.00 | -1.08% | ¥6,600.00 | ¥6,680.00 | ¥6,410.00 | 55.90K |
| 2026-07-10 | ¥6,500.00 | -2.40% | ¥6,660.00 | ¥6,740.00 | ¥6,480.00 | 46.20K |
| 2026-07-09 | ¥6,660.00 | -2.06% | ¥6,720.00 | ¥6,810.00 | ¥6,590.00 | 43.20K |
| 2026-07-08 | ¥6,800.00 | +0.29% | ¥6,700.00 | ¥7,000.00 | ¥6,700.00 | 68.70K |
| 2026-07-07 | ¥6,780.00 | -5.04% | ¥7,140.00 | ¥7,140.00 | ¥6,760.00 | 56.10K |
| 2026-07-06 | ¥7,140.00 | +2.15% | ¥7,090.00 | ¥7,240.00 | ¥6,940.00 | 55.10K |
| 2026-07-03 | ¥6,990.00 | -1.55% | ¥7,080.00 | ¥7,190.00 | ¥6,920.00 | 77.00K |
| 2026-07-02 | ¥7,100.00 | -0.42% | ¥7,020.00 | ¥7,150.00 | ¥6,830.00 | 52.30K |
| 2026-07-01 | ¥7,130.00 | -0.70% | ¥7,160.00 | ¥7,380.00 | ¥7,110.00 | 43.00K |
| 2026-06-30 | ¥7,180.00 | -1.64% | ¥7,160.00 | ¥7,270.00 | ¥7,070.00 | 143.00K |
| 2026-06-29 | ¥7,300.00 | -2.41% | ¥7,570.00 | ¥7,570.00 | ¥7,160.00 | 104.70K |
| 2026-06-26 | ¥7,480.00 | -1.45% | ¥7,580.00 | ¥7,610.00 | ¥7,260.00 | 78.40K |
| 2026-06-25 | ¥7,590.00 | +1.20% | ¥7,580.00 | ¥7,640.00 | ¥7,480.00 | 87.70K |
| 2026-06-24 | ¥7,500.00 | -0.79% | ¥7,610.00 | ¥7,680.00 | ¥7,440.00 | 84.20K |
| 2026-06-23 | ¥7,560.00 | -3.82% | ¥7,860.00 | ¥7,870.00 | ¥7,540.00 | 103.70K |
| 2026-06-22 | ¥7,860.00 | +1.68% | ¥7,740.00 | ¥7,930.00 | ¥7,730.00 | 82.30K |
| 2026-06-19 | ¥7,730.00 | +1.58% | ¥7,740.00 | ¥7,820.00 | ¥7,680.00 | 101.80K |
| 2026-06-18 | ¥7,610.00 | +0.13% | ¥7,590.00 | ¥7,750.00 | ¥7,530.00 | 118.90K |
| 2026-06-17 | ¥7,600.00 | +4.40% | ¥7,260.00 | ¥7,630.00 | ¥7,260.00 | 196.80K |
| 2026-06-16 | ¥7,280.00 | +0.69% | ¥7,360.00 | ¥7,380.00 | ¥7,210.00 | 78.50K |
| 2026-06-15 | ¥7,230.00 | +2.12% | ¥7,320.00 | ¥7,430.00 | ¥7,180.00 | 74.30K |
| 2026-06-12 | ¥7,080.00 | +5.83% | ¥6,780.00 | ¥7,170.00 | ¥6,780.00 | 143.90K |
| 2026-06-11 | ¥6,690.00 | +0.15% | ¥6,580.00 | ¥6,700.00 | ¥6,490.00 | 68.90K |
| 2026-06-10 | ¥6,680.00 | -1.33% | ¥6,670.00 | ¥6,870.00 | ¥6,660.00 | 57.60K |
| 2026-06-09 | ¥6,770.00 | +1.20% | ¥6,790.00 | ¥6,810.00 | ¥6,660.00 | 63.90K |
| 2026-06-08 | ¥6,690.00 | +0.30% | ¥6,400.00 | ¥6,720.00 | ¥6,340.00 | 99.60K |
| 2026-06-05 | ¥6,670.00 | -0.30% | ¥6,660.00 | ¥6,710.00 | ¥6,590.00 | 36.90K |
| 2026-06-04 | ¥6,690.00 | -3.46% | ¥6,830.00 | ¥6,870.00 | ¥6,660.00 | 55.00K |
| 2026-06-03 | ¥6,930.00 | +1.76% | ¥6,900.00 | ¥6,990.00 | ¥6,840.00 | 110.90K |
| 2026-06-02 | ¥6,810.00 | +0.74% | ¥6,700.00 | ¥6,820.00 | ¥6,450.00 | 135.60K |
| 2026-06-01 | ¥6,760.00 | +1.35% | ¥6,720.00 | ¥6,780.00 | ¥6,620.00 | 91.30K |
| 2026-05-29 | ¥6,670.00 | +1.06% | ¥6,600.00 | ¥6,780.00 | ¥6,590.00 | 63.30K |
| 2026-05-28 | ¥6,600.00 | -0.90% | ¥6,600.00 | ¥6,630.00 | ¥6,410.00 | 104.90K |
| 2026-05-27 | ¥6,660.00 | +0.45% | ¥6,730.00 | ¥6,730.00 | ¥6,530.00 | 76.80K |
| 2026-05-26 | ¥6,630.00 | +2.00% | ¥6,590.00 | ¥6,630.00 | ¥6,430.00 | 72.30K |
| 2026-05-25 | ¥6,500.00 | -0.15% | ¥6,410.00 | ¥6,540.00 | ¥6,400.00 | 43.80K |