Asahipen Corporation 4623
TSE · Japan · Process Industries
¥1,852.00+26.00 (+1.42%)
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 | ¥1,852.00 | +1.42% | ¥1,830.00 | ¥1,875.00 | ¥1,830.00 | 2.60K |
| 2026-10-01 | ¥1,826.00 | -0.81% | ¥1,841.00 | ¥1,841.00 | ¥1,820.00 | 700 |
| 2026-09-30 | ¥1,841.00 | +0.05% | ¥1,828.00 | ¥1,880.00 | ¥1,828.00 | 2.00K |
| 2026-09-29 | ¥1,840.00 | -2.85% | ¥1,833.00 | ¥1,850.00 | ¥1,804.00 |
| 1.30K |
| 2026-09-28 | ¥1,894.00 | 0.00% | ¥1,888.00 | ¥1,895.00 | ¥1,880.00 | 600 |
| 2026-09-25 | ¥1,894.00 | +1.28% | ¥1,890.00 | ¥1,894.00 | ¥1,880.00 | 1.30K |
| 2026-09-24 | ¥1,870.00 | -0.37% | ¥1,877.00 | ¥1,882.00 | ¥1,863.00 | 2.90K |
| 2026-09-18 | ¥1,877.00 | +1.13% | ¥1,856.00 | ¥1,877.00 | ¥1,855.00 | 1.00K |
| 2026-09-17 | ¥1,856.00 | +0.05% | ¥1,875.00 | ¥1,875.00 | ¥1,856.00 | 200 |
| 2026-09-16 | ¥1,855.00 | -0.54% | ¥1,865.00 | ¥1,865.00 | ¥1,851.00 | 1.30K |
| 2026-09-15 | ¥1,865.00 | +1.08% | ¥1,845.00 | ¥1,865.00 | ¥1,845.00 | 1.80K |
| 2026-09-14 | ¥1,845.00 | +0.82% | ¥1,823.00 | ¥1,860.00 | ¥1,823.00 | 1.80K |
| 2026-09-11 | ¥1,830.00 | -0.27% | ¥1,834.00 | ¥1,834.00 | ¥1,830.00 | 500 |
| 2026-09-10 | ¥1,835.00 | +0.16% | ¥1,832.00 | ¥1,835.00 | ¥1,823.00 | 3.50K |
| 2026-09-09 | ¥1,832.00 | -1.66% | ¥1,823.00 | ¥1,832.00 | ¥1,823.00 | 2.80K |
| 2026-09-08 | ¥1,863.00 | +0.81% | ¥1,848.00 | ¥1,869.00 | ¥1,811.00 | 6.20K |
| 2026-09-07 | ¥1,848.00 | +0.16% | ¥1,845.00 | ¥1,868.00 | ¥1,845.00 | 2.10K |
| 2026-09-04 | ¥1,845.00 | -0.81% | ¥1,860.00 | ¥1,860.00 | ¥1,845.00 | 2.00K |
| 2026-09-03 | ¥1,860.00 | -0.48% | ¥1,869.00 | ¥1,869.00 | ¥1,860.00 | 2.90K |
| 2026-09-02 | ¥1,869.00 | +0.05% | ¥1,868.00 | ¥1,878.00 | ¥1,868.00 | 3.30K |
| 2026-09-01 | ¥1,868.00 | -0.37% | ¥1,875.00 | ¥1,880.00 | ¥1,866.00 | 3.00K |
| 2026-08-31 | ¥1,875.00 | -0.11% | ¥1,850.00 | ¥1,875.00 | ¥1,850.00 | 2.30K |
| 2026-08-28 | ¥1,877.00 | -0.79% | ¥1,852.00 | ¥1,882.00 | ¥1,852.00 | 2.70K |
| 2026-08-27 | ¥1,892.00 | +0.11% | ¥1,890.00 | ¥1,895.00 | ¥1,889.00 | 4.00K |
| 2026-08-26 | ¥1,890.00 | 0.00% | ¥1,890.00 | ¥1,890.00 | ¥1,886.00 | 1.20K |
| 2026-08-25 | ¥1,890.00 | +0.75% | ¥1,882.00 | ¥1,894.00 | ¥1,880.00 | 4.80K |
| 2026-08-24 | ¥1,876.00 | +0.32% | ¥1,881.00 | ¥1,882.00 | ¥1,876.00 | 4.30K |
| 2026-08-21 | ¥1,870.00 | -0.05% | ¥1,871.00 | ¥1,881.00 | ¥1,870.00 | 6.70K |
| 2026-08-20 | ¥1,871.00 | -0.11% | ¥1,873.00 | ¥1,873.00 | ¥1,865.00 | 6.50K |
| 2026-08-19 | ¥1,873.00 | +1.79% | ¥1,845.00 | ¥1,873.00 | ¥1,845.00 | 11.20K |
| 2026-08-18 | ¥1,840.00 | +0.82% | ¥1,827.00 | ¥1,848.00 | ¥1,827.00 | 5.60K |
| 2026-08-17 | ¥1,825.00 | +0.27% | ¥1,806.00 | ¥1,825.00 | ¥1,806.00 | 4.00K |
| 2026-08-14 | ¥1,820.00 | +0.55% | ¥1,813.00 | ¥1,820.00 | ¥1,806.00 | 11.00K |
| 2026-08-13 | ¥1,810.00 | +0.22% | ¥1,810.00 | ¥1,810.00 | ¥1,806.00 | 7.30K |
| 2026-08-12 | ¥1,806.00 | +1.46% | ¥1,785.00 | ¥1,806.00 | ¥1,785.00 | 16.80K |
| 2026-08-10 | ¥1,780.00 | +3.31% | ¥1,800.00 | ¥1,800.00 | ¥1,760.00 | 24.30K |
| 2026-08-07 | ¥1,723.00 | +0.17% | ¥1,709.00 | ¥1,727.00 | ¥1,709.00 | 2.20K |
| 2026-08-06 | ¥1,720.00 | +0.17% | ¥1,717.00 | ¥1,723.00 | ¥1,713.00 | 1.60K |
| 2026-08-05 | ¥1,717.00 | -0.06% | ¥1,718.00 | ¥1,718.00 | ¥1,717.00 | 500 |
| 2026-08-04 | ¥1,718.00 | 0.00% | ¥1,729.00 | ¥1,729.00 | ¥1,718.00 | 200 |
| 2026-08-03 | ¥1,718.00 | -0.17% | ¥1,720.00 | ¥1,720.00 | ¥1,718.00 | 800 |
| 2026-07-31 | ¥1,721.00 | 0.00% | ¥1,721.00 | ¥1,721.00 | ¥1,721.00 | 400 |
| 2026-07-30 | ¥1,721.00 | +0.06% | ¥1,721.00 | ¥1,729.00 | ¥1,719.00 | 700 |
| 2026-07-29 | ¥1,720.00 | 0.00% | ¥1,720.00 | ¥1,720.00 | ¥1,720.00 | 0 |
| 2026-07-28 | ¥1,720.00 | -0.29% | ¥1,717.00 | ¥1,720.00 | ¥1,717.00 | 300 |
| 2026-07-27 | ¥1,725.00 | +0.35% | ¥1,734.00 | ¥1,734.00 | ¥1,725.00 | 1.30K |
| 2026-07-24 | ¥1,719.00 | -0.23% | ¥1,723.00 | ¥1,723.00 | ¥1,719.00 | 300 |
| 2026-07-23 | ¥1,723.00 | +0.35% | ¥1,728.00 | ¥1,728.00 | ¥1,719.00 | 1.00K |
| 2026-07-22 | ¥1,717.00 | +0.41% | ¥1,727.00 | ¥1,727.00 | ¥1,710.00 | 3.00K |
| 2026-07-21 | ¥1,710.00 | -0.06% | ¥1,712.00 | ¥1,718.00 | ¥1,707.00 | 1.40K |
| 2026-07-17 | ¥1,711.00 | -0.47% | ¥1,719.00 | ¥1,719.00 | ¥1,707.00 | 1.40K |
| 2026-07-16 | ¥1,719.00 | +0.41% | ¥1,712.00 | ¥1,719.00 | ¥1,710.00 | 800 |
| 2026-07-15 | ¥1,712.00 | 0.00% | ¥1,712.00 | ¥1,712.00 | ¥1,712.00 | 300 |
| 2026-07-14 | ¥1,712.00 | 0.00% | ¥1,719.00 | ¥1,719.00 | ¥1,712.00 | 700 |
| 2026-07-13 | ¥1,712.00 | 0.00% | ¥1,712.00 | ¥1,713.00 | ¥1,712.00 | 600 |
| 2026-07-10 | ¥1,712.00 | -0.75% | ¥1,725.00 | ¥1,725.00 | ¥1,712.00 | 300 |
| 2026-07-09 | ¥1,725.00 | +0.29% | ¥1,702.00 | ¥1,725.00 | ¥1,702.00 | 1.60K |
| 2026-07-08 | ¥1,720.00 | +0.58% | ¥1,713.00 | ¥1,725.00 | ¥1,713.00 | 600 |
| 2026-07-07 | ¥1,710.00 | -0.58% | ¥1,720.00 | ¥1,725.00 | ¥1,710.00 | 4.10K |
| 2026-07-06 | ¥1,720.00 | -0.29% | ¥1,716.00 | ¥1,729.00 | ¥1,716.00 | 700 |
| 2026-07-03 | ¥1,725.00 | +0.52% | ¥1,746.00 | ¥1,746.00 | ¥1,719.00 | 4.70K |
| 2026-07-02 | ¥1,716.00 | +0.65% | ¥1,714.00 | ¥1,719.00 | ¥1,714.00 | 1.30K |
| 2026-07-01 | ¥1,705.00 | +0.24% | ¥1,705.00 | ¥1,705.00 | ¥1,705.00 | 200 |
| 2026-06-30 | ¥1,701.00 | -0.29% | ¥1,701.00 | ¥1,715.00 | ¥1,701.00 | 900 |
| 2026-06-29 | ¥1,706.00 | -0.12% | ¥1,719.00 | ¥1,719.00 | ¥1,706.00 | 500 |
| 2026-06-26 | ¥1,708.00 | -0.64% | ¥1,719.00 | ¥1,721.00 | ¥1,701.00 | 900 |
| 2026-06-25 | ¥1,719.00 | +1.12% | ¥1,721.00 | ¥1,721.00 | ¥1,702.00 | 1.90K |
| 2026-06-24 | ¥1,700.00 | 0.00% | ¥1,700.00 | ¥1,700.00 | ¥1,700.00 | 300 |
| 2026-06-23 | ¥1,700.00 | -0.12% | ¥1,710.00 | ¥1,710.00 | ¥1,700.00 | 1.10K |
| 2026-06-22 | ¥1,702.00 | +0.53% | ¥1,709.00 | ¥1,709.00 | ¥1,702.00 | 600 |
| 2026-06-19 | ¥1,693.00 | +0.06% | ¥1,693.00 | ¥1,693.00 | ¥1,693.00 | 100 |
| 2026-06-18 | ¥1,692.00 | -0.47% | ¥1,691.00 | ¥1,714.00 | ¥1,691.00 | 1.10K |
| 2026-06-17 | ¥1,700.00 | +0.41% | ¥1,693.00 | ¥1,700.00 | ¥1,693.00 | 1.00K |
| 2026-06-16 | ¥1,693.00 | -0.12% | ¥1,683.00 | ¥1,693.00 | ¥1,683.00 | 1.90K |
| 2026-06-15 | ¥1,695.00 | -0.29% | ¥1,700.00 | ¥1,710.00 | ¥1,685.00 | 3.30K |
| 2026-06-12 | ¥1,700.00 | +0.47% | ¥1,695.00 | ¥1,700.00 | ¥1,695.00 | 1.50K |
| 2026-06-11 | ¥1,692.00 | -0.18% | ¥1,695.00 | ¥1,695.00 | ¥1,692.00 | 1.80K |
| 2026-06-10 | ¥1,695.00 | -1.22% | ¥1,722.00 | ¥1,722.00 | ¥1,692.00 | 1.60K |
| 2026-06-09 | ¥1,716.00 | +0.94% | ¥1,697.00 | ¥1,716.00 | ¥1,692.00 | 1.30K |
| 2026-06-08 | ¥1,700.00 | -0.06% | ¥1,700.00 | ¥1,705.00 | ¥1,700.00 | 3.80K |
| 2026-06-05 | ¥1,701.00 | 0.00% | ¥1,701.00 | ¥1,706.00 | ¥1,701.00 | 600 |
| 2026-06-04 | ¥1,701.00 | 0.00% | ¥1,701.00 | ¥1,701.00 | ¥1,701.00 | 100 |
| 2026-06-03 | ¥1,701.00 | +0.06% | ¥1,701.00 | ¥1,701.00 | ¥1,701.00 | 300 |
| 2026-06-02 | ¥1,700.00 | -0.47% | ¥1,700.00 | ¥1,707.00 | ¥1,700.00 | 1.40K |
| 2026-06-01 | ¥1,708.00 | +0.47% | ¥1,700.00 | ¥1,708.00 | ¥1,700.00 | 300 |
| 2026-05-29 | ¥1,700.00 | 0.00% | ¥1,717.00 | ¥1,717.00 | ¥1,700.00 | 2.30K |
| 2026-05-28 | ¥1,700.00 | -0.35% | ¥1,705.00 | ¥1,705.00 | ¥1,700.00 | 1.30K |
| 2026-05-27 | ¥1,706.00 | -0.23% | ¥1,714.00 | ¥1,714.00 | ¥1,706.00 | 300 |
| 2026-05-26 | ¥1,710.00 | +0.47% | ¥1,702.00 | ¥1,710.00 | ¥1,702.00 | 300 |
| 2026-05-25 | ¥1,702.00 | -0.47% | ¥1,700.00 | ¥1,710.00 | ¥1,700.00 | 2.40K |