Asahi Concrete Works Co., Ltd. 5268
TSE · Japan · Non-Energy Minerals
¥831.00-3.00 (-0.36%)
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 | ¥831.00 | -0.36% | ¥838.00 | ¥841.00 | ¥830.00 | 2.70K |
| 2026-10-01 | ¥834.00 | -0.83% | ¥840.00 | ¥840.00 | ¥833.00 | 2.60K |
| 2026-09-30 | ¥841.00 | +0.84% | ¥834.00 | ¥844.00 | ¥823.00 | 4.20K |
| 2026-09-29 | ¥834.00 | -0.71% | ¥841.00 | ¥850.00 | ¥827.00 | 5.70K |
| 2026-09-28 | ¥840.00 | -2.33% | ¥849.00 | ¥849.00 | ¥838.00 | 5.80K |
| 2026-09-25 | ¥860.00 | +0.35% | ¥865.00 | ¥865.00 | ¥853.00 | 2.10K |
| 2026-09-24 | ¥857.00 | +1.54% | ¥855.00 | ¥857.00 | ¥846.00 | 3.20K |
| 2026-09-18 | ¥844.00 | -1.40% | ¥850.00 | ¥850.00 | ¥840.00 | 6.00K |
| 2026-09-17 | ¥856.00 | -0.12% | ¥859.00 | ¥866.00 | ¥841.00 | 8.60K |
| 2026-09-16 | ¥857.00 | -0.58% | ¥861.00 | ¥865.00 | ¥857.00 | 5.50K |
| 2026-09-15 | ¥862.00 | -0.46% | ¥861.00 | ¥862.00 | ¥859.00 | 2.30K |
| 2026-09-14 | ¥866.00 | +1.05% | ¥868.00 | ¥868.00 | ¥861.00 | 3.70K |
| 2026-09-11 | ¥857.00 | -1.72% | ¥881.00 | ¥881.00 | ¥854.00 | 5.20K |
| 2026-09-10 | ¥872.00 | -1.47% | ¥872.00 | ¥885.00 | ¥870.00 | 5.80K |
| 2026-09-09 | ¥885.00 | +0.91% | ¥877.00 | ¥892.00 | ¥860.00 | 8.40K |
| 2026-09-08 | ¥877.00 | -4.47% | ¥919.00 | ¥919.00 | ¥877.00 | 21.00K |
| 2026-09-07 | ¥918.00 | +3.03% | ¥899.00 | ¥945.00 | ¥876.00 | 46.40K |
| 2026-09-04 | ¥891.00 | -0.89% | ¥899.00 | ¥899.00 | ¥880.00 | 4.60K |
| 2026-09-03 | ¥899.00 | 0.00% | ¥900.00 | ¥900.00 | ¥881.00 | 12.30K |
| 2026-09-02 | ¥899.00 | +6.39% | ¥851.00 | ¥899.00 | ¥850.00 | 29.10K |
| 2026-09-01 | ¥845.00 | -0.35% | ¥854.00 | ¥854.00 | ¥845.00 | 4.10K |
| 2026-08-31 | ¥848.00 | +1.56% | ¥847.00 | ¥848.00 | ¥841.00 | 1.50K |
| 2026-08-28 | ¥835.00 | -1.30% | ¥844.00 | ¥850.00 | ¥834.00 | 5.70K |
| 2026-08-27 | ¥846.00 | +0.48% | ¥843.00 | ¥847.00 | ¥843.00 | 1.60K |
| 2026-08-26 | ¥842.00 | +0.36% | ¥839.00 | ¥845.00 | ¥837.00 | 4.40K |
| 2026-08-25 | ¥839.00 | -0.59% | ¥840.00 | ¥842.00 | ¥829.00 | 4.20K |
| 2026-08-24 | ¥844.00 | +1.69% | ¥830.00 | ¥849.00 | ¥830.00 | 6.30K |
| 2026-08-21 | ¥830.00 | +1.59% | ¥817.00 | ¥830.00 | ¥817.00 | 2.00K |
| 2026-08-20 | ¥817.00 | -0.73% | ¥825.00 | ¥826.00 | ¥817.00 | 1.90K |
| 2026-08-19 | ¥823.00 | -2.26% | ¥840.00 | ¥840.00 | ¥821.00 | 5.50K |
| 2026-08-18 | ¥842.00 | -2.32% | ¥862.00 | ¥863.00 | ¥842.00 | 2.10K |
| 2026-08-17 | ¥862.00 | -0.92% | ¥878.00 | ¥878.00 | ¥850.00 | 4.80K |
| 2026-08-14 | ¥870.00 | +0.23% | ¥870.00 | ¥877.00 | ¥870.00 | 9.90K |
| 2026-08-13 | ¥868.00 | +1.40% | ¥855.00 | ¥880.00 | ¥850.00 | 7.40K |
| 2026-08-12 | ¥856.00 | +1.30% | ¥845.00 | ¥856.00 | ¥843.00 | 6.90K |
| 2026-08-10 | ¥845.00 | +0.12% | ¥843.00 | ¥860.00 | ¥830.00 | 5.20K |
| 2026-08-07 | ¥844.00 | +1.69% | ¥835.00 | ¥870.00 | ¥815.00 | 28.50K |
| 2026-08-06 | ¥830.00 | +0.48% | ¥824.00 | ¥830.00 | ¥824.00 | 7.30K |
| 2026-08-05 | ¥826.00 | +0.85% | ¥820.00 | ¥826.00 | ¥820.00 | 3.20K |
| 2026-08-04 | ¥819.00 | +0.61% | ¥814.00 | ¥825.00 | ¥814.00 | 4.80K |
| 2026-08-03 | ¥814.00 | 0.00% | ¥814.00 | ¥814.00 | ¥807.00 | 3.00K |
| 2026-07-31 | ¥814.00 | +0.62% | ¥806.00 | ¥814.00 | ¥806.00 | 400 |
| 2026-07-30 | ¥809.00 | +0.25% | ¥792.00 | ¥810.00 | ¥788.00 | 5.30K |
| 2026-07-29 | ¥807.00 | -1.34% | ¥826.00 | ¥826.00 | ¥804.00 | 1.90K |
| 2026-07-28 | ¥818.00 | -1.21% | ¥798.00 | ¥818.00 | ¥798.00 | 1.70K |
| 2026-07-27 | ¥828.00 | +0.98% | ¥827.00 | ¥828.00 | ¥819.00 | 1.30K |
| 2026-07-24 | ¥820.00 | -1.56% | ¥821.00 | ¥821.00 | ¥810.00 | 3.00K |
| 2026-07-23 | ¥833.00 | 0.00% | ¥833.00 | ¥833.00 | ¥821.00 | 5.50K |
| 2026-07-22 | ¥833.00 | +6.25% | ¥787.00 | ¥833.00 | ¥787.00 | 9.70K |
| 2026-07-21 | ¥784.00 | -0.88% | ¥797.00 | ¥797.00 | ¥784.00 | 3.50K |
| 2026-07-17 | ¥791.00 | -1.13% | ¥792.00 | ¥800.00 | ¥791.00 | 9.90K |
| 2026-07-16 | ¥800.00 | -1.60% | ¥811.00 | ¥816.00 | ¥785.00 | 24.70K |
| 2026-07-15 | ¥813.00 | -0.73% | ¥833.00 | ¥833.00 | ¥806.00 | 3.80K |
| 2026-07-14 | ¥819.00 | -1.68% | ¥818.00 | ¥830.00 | ¥806.00 | 5.80K |
| 2026-07-13 | ¥833.00 | -0.72% | ¥839.00 | ¥839.00 | ¥833.00 | 7.10K |
| 2026-07-10 | ¥839.00 | +0.48% | ¥841.00 | ¥841.00 | ¥829.00 | 6.30K |
| 2026-07-09 | ¥835.00 | -0.48% | ¥837.00 | ¥837.00 | ¥835.00 | 1.20K |
| 2026-07-08 | ¥839.00 | -1.87% | ¥842.00 | ¥846.00 | ¥834.00 | 4.70K |
| 2026-07-07 | ¥855.00 | +2.64% | ¥844.00 | ¥855.00 | ¥833.00 | 7.50K |
| 2026-07-06 | ¥833.00 | -1.30% | ¥844.00 | ¥844.00 | ¥810.00 | 2.70K |
| 2026-07-03 | ¥844.00 | +0.84% | ¥834.00 | ¥846.00 | ¥833.00 | 3.10K |
| 2026-07-02 | ¥837.00 | +0.48% | ¥833.00 | ¥838.00 | ¥820.00 | 2.10K |
| 2026-07-01 | ¥833.00 | -0.60% | ¥845.00 | ¥845.00 | ¥824.00 | 13.10K |
| 2026-06-30 | ¥838.00 | +2.70% | ¥808.00 | ¥838.00 | ¥808.00 | 23.30K |
| 2026-06-29 | ¥816.00 | -0.24% | ¥811.00 | ¥818.00 | ¥810.00 | 10.10K |
| 2026-06-26 | ¥818.00 | +0.12% | ¥813.00 | ¥818.00 | ¥810.00 | 11.30K |
| 2026-06-25 | ¥817.00 | -0.85% | ¥813.00 | ¥820.00 | ¥813.00 | 7.90K |
| 2026-06-24 | ¥824.00 | -2.02% | ¥827.00 | ¥833.00 | ¥824.00 | 20.80K |
| 2026-06-23 | ¥841.00 | -1.75% | ¥840.00 | ¥860.00 | ¥832.00 | 12.90K |
| 2026-06-22 | ¥856.00 | -1.83% | ¥860.00 | ¥864.00 | ¥855.00 | 15.70K |
| 2026-06-19 | ¥872.00 | -1.36% | ¥874.00 | ¥884.00 | ¥869.00 | 9.50K |
| 2026-06-18 | ¥884.00 | -1.01% | ¥884.00 | ¥887.00 | ¥871.00 | 13.60K |
| 2026-06-17 | ¥893.00 | -1.76% | ¥894.00 | ¥898.00 | ¥862.00 | 23.10K |
| 2026-06-16 | ¥909.00 | +0.22% | ¥892.00 | ¥909.00 | ¥892.00 | 5.70K |
| 2026-06-15 | ¥907.00 | +0.22% | ¥896.00 | ¥911.00 | ¥874.00 | 19.10K |
| 2026-06-12 | ¥905.00 | -0.33% | ¥900.00 | ¥906.00 | ¥882.00 | 6.50K |
| 2026-06-11 | ¥908.00 | -1.63% | ¥908.00 | ¥914.00 | ¥882.00 | 12.20K |
| 2026-06-10 | ¥923.00 | -0.43% | ¥912.00 | ¥928.00 | ¥899.00 | 11.90K |
| 2026-06-09 | ¥927.00 | +2.77% | ¥904.00 | ¥927.00 | ¥904.00 | 7.20K |
| 2026-06-08 | ¥902.00 | -0.55% | ¥853.00 | ¥902.00 | ¥853.00 | 10.20K |
| 2026-06-05 | ¥907.00 | +2.95% | ¥866.00 | ¥907.00 | ¥866.00 | 5.50K |
| 2026-06-04 | ¥881.00 | +0.69% | ¥860.00 | ¥887.00 | ¥860.00 | 8.00K |
| 2026-06-03 | ¥875.00 | -0.91% | ¥881.00 | ¥887.00 | ¥871.00 | 10.10K |
| 2026-06-02 | ¥883.00 | -3.81% | ¥911.00 | ¥911.00 | ¥871.00 | 22.80K |
| 2026-06-01 | ¥918.00 | -0.11% | ¥916.00 | ¥930.00 | ¥913.00 | 3.70K |
| 2026-05-29 | ¥919.00 | +2.00% | ¥916.00 | ¥940.00 | ¥909.00 | 12.00K |
| 2026-05-28 | ¥901.00 | -0.44% | ¥920.00 | ¥942.00 | ¥901.00 | 25.00K |
| 2026-05-27 | ¥905.00 | -2.79% | ¥916.00 | ¥950.00 | ¥905.00 | 30.80K |
| 2026-05-26 | ¥931.00 | -1.48% | ¥943.00 | ¥943.00 | ¥931.00 | 800 |
| 2026-05-25 | ¥945.00 | +0.96% | ¥948.00 | ¥949.00 | ¥938.00 | 2.70K |