kabutan

As Partners CO.,LTD.(160A) Historical

160A
TSE Standard
As Partners CO.,LTD.
2,403
JPY
-67
(-2.71%)
Dec 5, 1:34 pm JST
15.50
USD
Dec 4, 11:34 pm EST
Result
PTS
outside of trading hours
2,417
Dec 5, 12:52 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 9, 2025
3,550 JPY
52 Week Low Apr 7, 2025
1,550 JPY
Yearly High Oct 9, 2025
3,550 JPY
Yearly Low Apr 7, 2025
1,550 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,398 2,470 2,361 2,403 -29 -1.19% 330,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,550 2,574 2,400 2,432 -105 -4.14% 159,400
Nov 21, 2025 2,617 2,716 2,424 2,537 -76 -2.91% 188,700
Nov 14, 2025 2,650 2,783 2,611 2,613 -57 -2.13% 161,500
Nov 7, 2025 2,960 2,960 2,650 2,670 -290 -9.80% 157,100
Oct 31, 2025 3,045 3,080 2,866 2,960 -75 -2.47% 125,200
Oct 24, 2025 3,105 3,240 3,015 3,035 -45 -1.46% 102,500
Oct 17, 2025 3,245 3,305 3,075 3,080 -305 -9.01% 120,200
Oct 10, 2025 3,270 3,550 3,195 3,385 +345 +11.35% 159,700
Oct 3, 2025 3,350 3,365 2,926 3,040 -115 -3.65% 82,000
Sep 26, 2025 3,180 3,235 3,105 3,155 +45 +1.45% 51,700
Sep 19, 2025 3,060 3,195 2,999 3,110 +50 +1.63% 58,800
Sep 12, 2025 3,110 3,355 3,035 3,060 -35 -1.13% 130,400
Sep 5, 2025 3,320 3,345 3,085 3,095 -275 -8.16% 94,000
Aug 29, 2025 3,405 3,450 3,280 3,370 +35 +1.05% 70,300
Aug 22, 2025 3,230 3,375 3,075 3,335 +105 +3.25% 138,600
Aug 15, 2025 2,763 3,235 2,742 3,230 +488 +17.80% 166,000
Aug 8, 2025 2,720 2,875 2,720 2,742 -78 -2.77% 51,300
Aug 1, 2025 2,712 2,835 2,590 2,820 +136 +5.07% 57,500
Jul 25, 2025 2,698 2,749 2,589 2,684 +24 +0.90% 56,000
Jul 18, 2025 2,748 2,800 2,654 2,660 -52 -1.92% 67,500