ASAHI EITO HOLDINGS CO. LTD. 5341
TSE · Japan · Producer Manufacturing
¥137.000.00 (0.00%)
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 | ¥137.00 | 0.00% | ¥138.00 | ¥138.00 | ¥136.00 | 33.90K |
| 2026-10-01 | ¥137.00 | +0.74% | ¥136.00 | ¥137.00 | ¥136.00 | 40.40K |
| 2026-09-30 | ¥136.00 | 0.00% | ¥136.00 | ¥137.00 | ¥136.00 | 10.60K |
| 2026-09-29 | ¥136.00 | 0.00% | ¥136.00 | ¥138.00 | ¥136.00 | 21.00K |
| 2026-09-28 | ¥136.00 | -0.73% | ¥136.00 | ¥137.00 | ¥136.00 | 23.20K |
| 2026-09-25 | ¥137.00 | -1.44% | ¥140.00 | ¥140.00 | ¥136.00 | 11.20K |
| 2026-09-24 | ¥139.00 | 0.00% | ¥138.00 | ¥139.00 | ¥137.00 | 46.10K |
| 2026-09-18 | ¥139.00 | +0.72% | ¥137.00 | ¥139.00 | ¥137.00 | 21.70K |
| 2026-09-17 | ¥138.00 | 0.00% | ¥138.00 | ¥138.00 | ¥137.00 | 20.70K |
| 2026-09-16 | ¥138.00 | +0.73% | ¥138.00 | ¥140.00 | ¥137.00 | 26.60K |
| 2026-09-15 | ¥137.00 | 0.00% | ¥137.00 | ¥138.00 | ¥137.00 | 20.90K |
| 2026-09-14 | ¥137.00 | -2.14% | ¥140.00 | ¥141.00 | ¥137.00 | 27.00K |
| 2026-09-11 | ¥140.00 | 0.00% | ¥140.00 | ¥141.00 | ¥139.00 | 10.20K |
| 2026-09-10 | ¥140.00 | -0.71% | ¥141.00 | ¥143.00 | ¥139.00 | 25.20K |
| 2026-09-09 | ¥141.00 | -3.42% | ¥141.00 | ¥144.00 | ¥141.00 | 40.00K |
| 2026-09-08 | ¥146.00 | -0.68% | ¥144.00 | ¥148.00 | ¥142.00 | 36.90K |
| 2026-09-07 | ¥147.00 | +3.52% | ¥145.00 | ¥147.00 | ¥141.00 | 22.00K |
| 2026-09-04 | ¥142.00 | -1.39% | ¥143.00 | ¥145.00 | ¥142.00 | 18.40K |
| 2026-09-03 | ¥144.00 | -1.37% | ¥148.00 | ¥148.00 | ¥143.00 | 31.00K |
| 2026-09-02 | ¥146.00 | -0.68% | ¥147.00 | ¥149.00 | ¥146.00 | 22.80K |
| 2026-09-01 | ¥147.00 | -2.00% | ¥151.00 | ¥151.00 | ¥144.00 | 36.00K |
| 2026-08-31 | ¥150.00 | +2.04% | ¥147.00 | ¥150.00 | ¥145.00 | 26.80K |
| 2026-08-28 | ¥147.00 | -0.68% | ¥147.00 | ¥152.00 | ¥147.00 | 21.40K |
| 2026-08-27 | ¥148.00 | -1.33% | ¥151.00 | ¥152.00 | ¥147.00 | 35.00K |
| 2026-08-26 | ¥150.00 | -1.32% | ¥150.00 | ¥152.00 | ¥149.00 | 26.10K |
| 2026-08-25 | ¥152.00 | +0.66% | ¥151.00 | ¥152.00 | ¥148.00 | 23.10K |
| 2026-08-24 | ¥151.00 | +2.72% | ¥150.00 | ¥153.00 | ¥149.00 | 32.90K |
| 2026-08-21 | ¥147.00 | -0.68% | ¥148.00 | ¥149.00 | ¥145.00 | 13.10K |
| 2026-08-20 | ¥148.00 | -1.33% | ¥151.00 | ¥152.00 | ¥147.00 | 20.90K |
| 2026-08-19 | ¥150.00 | -1.96% | ¥153.00 | ¥153.00 | ¥145.00 | 34.60K |
| 2026-08-18 | ¥153.00 | 0.00% | ¥156.00 | ¥156.00 | ¥151.00 | 37.00K |
| 2026-08-17 | ¥153.00 | -0.65% | ¥150.00 | ¥155.00 | ¥150.00 | 40.70K |
| 2026-08-14 | ¥154.00 | +1.99% | ¥153.00 | ¥154.00 | ¥148.00 | 45.10K |
| 2026-08-13 | ¥151.00 | +3.42% | ¥145.00 | ¥155.00 | ¥145.00 | 83.00K |
| 2026-08-12 | ¥146.00 | +2.10% | ¥140.00 | ¥146.00 | ¥140.00 | 33.80K |
| 2026-08-10 | ¥143.00 | +0.70% | ¥140.00 | ¥143.00 | ¥139.00 | 42.30K |
| 2026-08-07 | ¥142.00 | 0.00% | ¥143.00 | ¥143.00 | ¥136.00 | 134.30K |
| 2026-08-06 | ¥142.00 | 0.00% | ¥142.00 | ¥143.00 | ¥140.00 | 33.10K |
| 2026-08-05 | ¥142.00 | -3.40% | ¥150.00 | ¥150.00 | ¥142.00 | 89.00K |
| 2026-08-04 | ¥147.00 | +0.68% | ¥142.00 | ¥147.00 | ¥142.00 | 32.40K |
| 2026-08-03 | ¥146.00 | -1.35% | ¥149.00 | ¥150.00 | ¥146.00 | 67.20K |
| 2026-07-31 | ¥148.00 | +5.71% | ¥137.00 | ¥150.00 | ¥137.00 | 95.60K |
| 2026-07-30 | ¥140.00 | -0.71% | ¥136.00 | ¥140.00 | ¥135.00 | 111.10K |
| 2026-07-29 | ¥141.00 | 0.00% | ¥144.00 | ¥145.00 | ¥136.00 | 127.30K |
| 2026-07-28 | ¥141.00 | -7.24% | ¥153.00 | ¥156.00 | ¥139.00 | 181.80K |
| 2026-07-27 | ¥152.00 | -3.18% | ¥157.00 | ¥159.00 | ¥151.00 | 107.20K |
| 2026-07-24 | ¥157.00 | -2.48% | ¥159.00 | ¥162.00 | ¥156.00 | 60.80K |
| 2026-07-23 | ¥161.00 | -0.62% | ¥163.00 | ¥163.00 | ¥160.00 | 32.50K |
| 2026-07-22 | ¥162.00 | -2.41% | ¥163.00 | ¥169.00 | ¥162.00 | 55.50K |
| 2026-07-21 | ¥166.00 | +3.11% | ¥165.00 | ¥170.00 | ¥162.00 | 86.80K |
| 2026-07-17 | ¥161.00 | -5.85% | ¥171.00 | ¥171.00 | ¥158.00 | 327.20K |
| 2026-07-16 | ¥171.00 | -9.04% | ¥173.00 | ¥176.00 | ¥171.00 | 220.00K |
| 2026-07-15 | ¥188.00 | +4.44% | ¥184.00 | ¥196.00 | ¥180.00 | 181.90K |
| 2026-07-14 | ¥180.00 | +1.12% | ¥178.00 | ¥182.00 | ¥176.00 | 38.80K |
| 2026-07-13 | ¥178.00 | -1.11% | ¥180.00 | ¥183.00 | ¥170.00 | 202.50K |
| 2026-07-10 | ¥180.00 | +2.27% | ¥176.00 | ¥181.00 | ¥175.00 | 46.70K |
| 2026-07-09 | ¥176.00 | -0.56% | ¥181.00 | ¥182.00 | ¥176.00 | 41.30K |
| 2026-07-08 | ¥177.00 | -2.75% | ¥181.00 | ¥181.00 | ¥176.00 | 60.60K |
| 2026-07-07 | ¥182.00 | 0.00% | ¥180.00 | ¥183.00 | ¥178.00 | 79.70K |
| 2026-07-06 | ¥182.00 | +2.25% | ¥178.00 | ¥182.00 | ¥178.00 | 82.10K |
| 2026-07-03 | ¥178.00 | +3.49% | ¥172.00 | ¥179.00 | ¥172.00 | 114.30K |
| 2026-07-02 | ¥172.00 | 0.00% | ¥172.00 | ¥177.00 | ¥172.00 | 44.90K |
| 2026-07-01 | ¥172.00 | -1.71% | ¥173.00 | ¥178.00 | ¥170.00 | 98.30K |
| 2026-06-30 | ¥175.00 | +1.16% | ¥173.00 | ¥177.00 | ¥172.00 | 65.60K |
| 2026-06-29 | ¥173.00 | -1.70% | ¥178.00 | ¥183.00 | ¥171.00 | 185.00K |
| 2026-06-26 | ¥176.00 | -1.68% | ¥184.00 | ¥184.00 | ¥175.00 | 127.80K |
| 2026-06-25 | ¥179.00 | -0.56% | ¥181.00 | ¥184.00 | ¥178.00 | 109.90K |
| 2026-06-24 | ¥180.00 | -0.55% | ¥181.00 | ¥185.00 | ¥180.00 | 43.70K |
| 2026-06-23 | ¥181.00 | -3.21% | ¥186.00 | ¥190.00 | ¥181.00 | 70.70K |
| 2026-06-22 | ¥187.00 | +2.19% | ¥183.00 | ¥191.00 | ¥182.00 | 63.80K |
| 2026-06-19 | ¥183.00 | -0.54% | ¥182.00 | ¥184.00 | ¥179.00 | 90.30K |
| 2026-06-18 | ¥184.00 | -2.13% | ¥188.00 | ¥190.00 | ¥180.00 | 142.30K |
| 2026-06-17 | ¥188.00 | 0.00% | ¥187.00 | ¥196.00 | ¥187.00 | 79.40K |
| 2026-06-16 | ¥188.00 | -3.09% | ¥192.00 | ¥192.00 | ¥186.00 | 94.50K |
| 2026-06-15 | ¥194.00 | -1.52% | ¥195.00 | ¥197.00 | ¥187.00 | 153.60K |
| 2026-06-12 | ¥197.00 | +4.79% | ¥195.00 | ¥198.00 | ¥187.00 | 121.40K |
| 2026-06-11 | ¥188.00 | 0.00% | ¥183.00 | ¥189.00 | ¥179.00 | 151.50K |
| 2026-06-10 | ¥188.00 | -2.08% | ¥190.00 | ¥191.00 | ¥176.00 | 207.70K |
| 2026-06-09 | ¥192.00 | -1.03% | ¥194.00 | ¥206.00 | ¥190.00 | 221.80K |
| 2026-06-08 | ¥194.00 | +1.04% | ¥187.00 | ¥199.00 | ¥184.00 | 272.40K |
| 2026-06-05 | ¥192.00 | +1.05% | ¥190.00 | ¥204.00 | ¥190.00 | 206.50K |
| 2026-06-04 | ¥190.00 | +2.15% | ¥186.00 | ¥192.00 | ¥186.00 | 194.70K |
| 2026-06-03 | ¥186.00 | -7.92% | ¥202.00 | ¥204.00 | ¥182.00 | 588.20K |
| 2026-06-02 | ¥202.00 | -2.88% | ¥203.00 | ¥208.00 | ¥200.00 | 274.40K |
| 2026-06-01 | ¥208.00 | -7.56% | ¥223.00 | ¥224.00 | ¥207.00 | 331.20K |
| 2026-05-29 | ¥225.00 | +0.45% | ¥221.00 | ¥229.00 | ¥219.00 | 137.70K |
| 2026-05-28 | ¥224.00 | -1.32% | ¥224.00 | ¥231.00 | ¥220.00 | 177.50K |
| 2026-05-27 | ¥227.00 | -4.22% | ¥237.00 | ¥243.00 | ¥218.00 | 411.70K |
| 2026-05-26 | ¥237.00 | -10.57% | ¥262.00 | ¥264.00 | ¥237.00 | 315.70K |
| 2026-05-25 | ¥265.00 | +0.38% | ¥263.00 | ¥270.00 | ¥260.00 | 163.50K |