ASIA PILE HOLDINGS Corporation 5288
TSE · Japan · Non-Energy Minerals
¥1,411.00-28.00 (-1.95%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,439.00 | -1.64% | ¥1,454.00 | ¥1,454.00 | ¥1,437.00 | 185.80K |
| 2026-09-30 | ¥1,463.00 | +0.90% | ¥1,450.00 | ¥1,465.00 | ¥1,444.00 | 153.50K |
| 2026-09-29 | ¥1,450.00 | -2.88% | ¥1,460.00 | ¥1,463.00 | ¥1,442.00 | 242.80K |
| 2026-09-28 | ¥1,493.00 | -1.13% | ¥1,514.00 | ¥1,515.00 | ¥1,488.00 |
| 282.30K |
| 2026-09-25 | ¥1,510.00 | +1.68% | ¥1,490.00 | ¥1,513.00 | ¥1,487.00 | 250.20K |
| 2026-09-24 | ¥1,485.00 | +0.54% | ¥1,490.00 | ¥1,491.00 | ¥1,478.00 | 144.50K |
| 2026-09-18 | ¥1,477.00 | -0.20% | ¥1,483.00 | ¥1,492.00 | ¥1,470.00 | 155.00K |
| 2026-09-17 | ¥1,480.00 | +1.44% | ¥1,460.00 | ¥1,480.00 | ¥1,460.00 | 210.80K |
| 2026-09-16 | ¥1,459.00 | +0.97% | ¥1,449.00 | ¥1,463.00 | ¥1,449.00 | 181.80K |
| 2026-09-15 | ¥1,445.00 | +0.07% | ¥1,451.00 | ¥1,454.00 | ¥1,440.00 | 129.30K |
| 2026-09-14 | ¥1,444.00 | +0.56% | ¥1,438.00 | ¥1,450.00 | ¥1,433.00 | 146.00K |
| 2026-09-11 | ¥1,436.00 | -1.31% | ¥1,430.00 | ¥1,453.00 | ¥1,423.00 | 179.00K |
| 2026-09-10 | ¥1,455.00 | -0.82% | ¥1,460.00 | ¥1,461.00 | ¥1,441.00 | 252.10K |
| 2026-09-09 | ¥1,467.00 | -0.88% | ¥1,474.00 | ¥1,474.00 | ¥1,458.00 | 269.70K |
| 2026-09-08 | ¥1,480.00 | -2.37% | ¥1,503.00 | ¥1,503.00 | ¥1,480.00 | 235.50K |
| 2026-09-07 | ¥1,516.00 | +0.26% | ¥1,516.00 | ¥1,524.00 | ¥1,503.00 | 137.40K |
| 2026-09-04 | ¥1,512.00 | -0.40% | ¥1,518.00 | ¥1,522.00 | ¥1,501.00 | 215.10K |
| 2026-09-03 | ¥1,518.00 | 0.00% | ¥1,524.00 | ¥1,524.00 | ¥1,508.00 | 199.10K |
| 2026-09-02 | ¥1,518.00 | -3.62% | ¥1,569.00 | ¥1,569.00 | ¥1,510.00 | 286.40K |
| 2026-09-01 | ¥1,575.00 | +0.96% | ¥1,550.00 | ¥1,575.00 | ¥1,538.00 | 140.60K |
| 2026-08-31 | ¥1,560.00 | -0.32% | ¥1,555.00 | ¥1,560.00 | ¥1,536.00 | 133.00K |
| 2026-08-28 | ¥1,565.00 | +0.77% | ¥1,565.00 | ¥1,577.00 | ¥1,546.00 | 263.40K |
| 2026-08-27 | ¥1,553.00 | -0.83% | ¥1,565.00 | ¥1,587.00 | ¥1,551.00 | 131.60K |
| 2026-08-26 | ¥1,566.00 | +0.26% | ¥1,570.00 | ¥1,571.00 | ¥1,557.00 | 116.10K |
| 2026-08-25 | ¥1,562.00 | -0.51% | ¥1,577.00 | ¥1,578.00 | ¥1,560.00 | 77.90K |
| 2026-08-24 | ¥1,570.00 | -0.25% | ¥1,581.00 | ¥1,581.00 | ¥1,562.00 | 103.10K |
| 2026-08-21 | ¥1,574.00 | +1.22% | ¥1,549.00 | ¥1,577.00 | ¥1,532.00 | 124.00K |
| 2026-08-20 | ¥1,555.00 | +1.97% | ¥1,545.00 | ¥1,558.00 | ¥1,531.00 | 130.30K |
| 2026-08-19 | ¥1,525.00 | -3.36% | ¥1,550.00 | ¥1,567.00 | ¥1,521.00 | 197.70K |
| 2026-08-18 | ¥1,578.00 | +0.83% | ¥1,579.00 | ¥1,607.00 | ¥1,567.00 | 233.50K |
| 2026-08-17 | ¥1,565.00 | +1.49% | ¥1,556.00 | ¥1,581.00 | ¥1,548.00 | 179.20K |
| 2026-08-14 | ¥1,542.00 | +2.12% | ¥1,520.00 | ¥1,552.00 | ¥1,506.00 | 294.40K |
| 2026-08-13 | ¥1,510.00 | 0.00% | ¥1,480.00 | ¥1,521.00 | ¥1,456.00 | 391.70K |
| 2026-08-12 | ¥1,510.00 | -1.24% | ¥1,540.00 | ¥1,542.00 | ¥1,510.00 | 413.90K |
| 2026-08-10 | ¥1,529.00 | +1.39% | ¥1,524.00 | ¥1,533.00 | ¥1,505.00 | 174.20K |
| 2026-08-07 | ¥1,508.00 | -0.66% | ¥1,522.00 | ¥1,527.00 | ¥1,503.00 | 124.70K |
| 2026-08-06 | ¥1,518.00 | -0.91% | ¥1,522.00 | ¥1,547.00 | ¥1,509.00 | 137.70K |
| 2026-08-05 | ¥1,532.00 | +2.13% | ¥1,503.00 | ¥1,537.00 | ¥1,500.00 | 136.20K |
| 2026-08-04 | ¥1,500.00 | +1.90% | ¥1,478.00 | ¥1,505.00 | ¥1,463.00 | 159.20K |
| 2026-08-03 | ¥1,472.00 | -1.14% | ¥1,490.00 | ¥1,493.00 | ¥1,453.00 | 205.10K |
| 2026-07-31 | ¥1,489.00 | +0.20% | ¥1,499.00 | ¥1,504.00 | ¥1,460.00 | 195.00K |
| 2026-07-30 | ¥1,486.00 | -0.13% | ¥1,477.00 | ¥1,495.00 | ¥1,472.00 | 182.40K |
| 2026-07-29 | ¥1,488.00 | -1.46% | ¥1,515.00 | ¥1,522.00 | ¥1,466.00 | 210.30K |
| 2026-07-28 | ¥1,510.00 | -1.95% | ¥1,540.00 | ¥1,540.00 | ¥1,503.00 | 112.00K |
| 2026-07-27 | ¥1,540.00 | +1.65% | ¥1,529.00 | ¥1,544.00 | ¥1,519.00 | 112.00K |
| 2026-07-24 | ¥1,515.00 | -0.66% | ¥1,505.00 | ¥1,518.00 | ¥1,495.00 | 138.40K |
| 2026-07-23 | ¥1,525.00 | -0.59% | ¥1,535.00 | ¥1,544.00 | ¥1,516.00 | 76.60K |
| 2026-07-22 | ¥1,534.00 | +0.33% | ¥1,537.00 | ¥1,552.00 | ¥1,525.00 | 118.40K |
| 2026-07-21 | ¥1,529.00 | +1.80% | ¥1,503.00 | ¥1,537.00 | ¥1,502.00 | 145.60K |
| 2026-07-17 | ¥1,502.00 | -2.21% | ¥1,527.00 | ¥1,532.00 | ¥1,477.00 | 213.10K |
| 2026-07-16 | ¥1,536.00 | +0.72% | ¥1,525.00 | ¥1,550.00 | ¥1,518.00 | 142.10K |
| 2026-07-15 | ¥1,525.00 | +2.35% | ¥1,503.00 | ¥1,529.00 | ¥1,496.00 | 154.80K |
| 2026-07-14 | ¥1,490.00 | +2.41% | ¥1,460.00 | ¥1,504.00 | ¥1,456.00 | 159.90K |
| 2026-07-13 | ¥1,455.00 | -2.35% | ¥1,492.00 | ¥1,505.00 | ¥1,455.00 | 178.20K |
| 2026-07-10 | ¥1,490.00 | +0.27% | ¥1,501.00 | ¥1,516.00 | ¥1,485.00 | 111.80K |
| 2026-07-09 | ¥1,486.00 | -0.93% | ¥1,495.00 | ¥1,503.00 | ¥1,483.00 | 111.30K |
| 2026-07-08 | ¥1,500.00 | -1.12% | ¥1,508.00 | ¥1,521.00 | ¥1,498.00 | 107.30K |
| 2026-07-07 | ¥1,517.00 | +1.13% | ¥1,499.00 | ¥1,527.00 | ¥1,491.00 | 146.30K |
| 2026-07-06 | ¥1,500.00 | +2.04% | ¥1,485.00 | ¥1,505.00 | ¥1,485.00 | 141.80K |
| 2026-07-03 | ¥1,470.00 | +0.89% | ¥1,457.00 | ¥1,478.00 | ¥1,447.00 | 152.40K |
| 2026-07-02 | ¥1,457.00 | +0.48% | ¥1,466.00 | ¥1,473.00 | ¥1,451.00 | 150.90K |
| 2026-07-01 | ¥1,450.00 | -0.34% | ¥1,463.00 | ¥1,473.00 | ¥1,450.00 | 94.30K |
| 2026-06-30 | ¥1,455.00 | -1.62% | ¥1,478.00 | ¥1,478.00 | ¥1,441.00 | 183.40K |
| 2026-06-29 | ¥1,479.00 | -0.47% | ¥1,505.00 | ¥1,507.00 | ¥1,454.00 | 178.70K |
| 2026-06-26 | ¥1,486.00 | +0.07% | ¥1,483.00 | ¥1,501.00 | ¥1,474.00 | 85.50K |
| 2026-06-25 | ¥1,485.00 | +0.47% | ¥1,508.00 | ¥1,509.00 | ¥1,485.00 | 72.90K |
| 2026-06-24 | ¥1,478.00 | -0.87% | ¥1,496.00 | ¥1,519.00 | ¥1,474.00 | 88.30K |
| 2026-06-23 | ¥1,491.00 | -2.99% | ¥1,533.00 | ¥1,539.00 | ¥1,491.00 | 97.60K |
| 2026-06-22 | ¥1,537.00 | -1.66% | ¥1,560.00 | ¥1,571.00 | ¥1,530.00 | 127.60K |
| 2026-06-19 | ¥1,563.00 | -0.06% | ¥1,575.00 | ¥1,596.00 | ¥1,560.00 | 121.70K |
| 2026-06-18 | ¥1,564.00 | -0.32% | ¥1,569.00 | ¥1,586.00 | ¥1,543.00 | 145.70K |
| 2026-06-17 | ¥1,569.00 | -0.25% | ¥1,600.00 | ¥1,609.00 | ¥1,563.00 | 139.10K |
| 2026-06-16 | ¥1,573.00 | +0.45% | ¥1,561.00 | ¥1,583.00 | ¥1,537.00 | 135.90K |
| 2026-06-15 | ¥1,566.00 | +2.49% | ¥1,590.00 | ¥1,613.00 | ¥1,562.00 | 176.00K |
| 2026-06-12 | ¥1,528.00 | +2.07% | ¥1,499.00 | ¥1,538.00 | ¥1,487.00 | 247.80K |
| 2026-06-11 | ¥1,497.00 | +1.49% | ¥1,453.00 | ¥1,503.00 | ¥1,431.00 | 215.00K |
| 2026-06-10 | ¥1,475.00 | -0.94% | ¥1,486.00 | ¥1,506.00 | ¥1,470.00 | 110.70K |
| 2026-06-09 | ¥1,489.00 | -1.65% | ¥1,536.00 | ¥1,546.00 | ¥1,489.00 | 172.30K |
| 2026-06-08 | ¥1,514.00 | -0.59% | ¥1,507.00 | ¥1,520.00 | ¥1,481.00 | 165.40K |
| 2026-06-05 | ¥1,523.00 | +2.84% | ¥1,491.00 | ¥1,528.00 | ¥1,490.00 | 204.80K |
| 2026-06-04 | ¥1,481.00 | -3.83% | ¥1,533.00 | ¥1,540.00 | ¥1,481.00 | 166.80K |
| 2026-06-03 | ¥1,540.00 | +0.85% | ¥1,536.00 | ¥1,554.00 | ¥1,523.00 | 145.30K |
| 2026-06-02 | ¥1,527.00 | -3.35% | ¥1,555.00 | ¥1,555.00 | ¥1,503.00 | 208.40K |
| 2026-06-01 | ¥1,580.00 | -1.25% | ¥1,600.00 | ¥1,606.00 | ¥1,566.00 | 136.80K |
| 2026-05-29 | ¥1,600.00 | +0.88% | ¥1,600.00 | ¥1,641.00 | ¥1,594.00 | 135.60K |
| 2026-05-28 | ¥1,586.00 | -2.04% | ¥1,611.00 | ¥1,620.00 | ¥1,568.00 | 129.30K |
| 2026-05-27 | ¥1,619.00 | -2.00% | ¥1,660.00 | ¥1,663.00 | ¥1,619.00 | 111.10K |
| 2026-05-26 | ¥1,652.00 | -0.12% | ¥1,650.00 | ¥1,673.00 | ¥1,633.00 | 112.10K |
| 2026-05-25 | ¥1,654.00 | +1.78% | ¥1,622.00 | ¥1,662.00 | ¥1,615.00 | 175.80K |
| 2026-05-22 | ¥1,625.00 | -2.52% | ¥1,684.00 | ¥1,686.00 | ¥1,610.00 | 161.00K |