kabutan

ASAHI KOGYOSHA CO.,LTD.(1975) Historical

1975
TSE Prime
ASAHI KOGYOSHA CO.,LTD.
2,698
JPY
+58
(+2.20%)
Aug 4, 3:30 pm JST
18.25
USD
Aug 4, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 1, 2025
2,655 JPY
52 Week Low Aug 5, 2024
1,031 JPY
Yearly High Aug 1, 2025
2,655 JPY
Yearly Low Apr 7, 2025
1,620 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 4, 2025 2,628 2,698 2,625 2,698 +58 +2.20% 111,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 2,625 2,655 2,493 2,640 +45 +1.73% 296,400
Jul 25, 2025 2,530 2,608 2,501 2,595 +58 +2.29% 229,700
Jul 18, 2025 2,484 2,558 2,471 2,537 +47 +1.89% 196,000
Jul 11, 2025 2,555 2,592 2,472 2,490 -47 -1.85% 296,400
Jul 4, 2025 2,499 2,615 2,459 2,537 +74 +3.00% 523,400
Jun 27, 2025 2,358 2,463 2,325 2,463 +103 +4.36% 317,300
Jun 20, 2025 2,418 2,444 2,350 2,360 -46 -1.91% 372,800
Jun 13, 2025 2,389 2,562 2,374 2,406 +30 +1.26% 702,300
Jun 6, 2025 2,189 2,393 2,186 2,376 +175 +7.95% 629,000
May 30, 2025 2,182 2,214 2,146 2,201 +27 +1.24% 283,300
May 23, 2025 2,260 2,264 2,117 2,174 -93 -4.10% 534,100
May 16, 2025 2,106 2,267 2,041 2,267 +168 +8.00% 782,400
May 9, 2025 2,101 2,135 2,076 2,099 -2 -0.10% 216,400
May 2, 2025 2,090 2,139 2,041 2,101 +121 +6.11% 622,800
Apr 25, 2025 1,951 1,993 1,916 1,980 +29 +1.49% 337,900
Apr 18, 2025 1,970 1,971 1,899 1,951 +9 +0.46% 194,400
Apr 11, 2025 1,654 1,959 1,620 1,942 +157 +8.80% 775,600
Apr 4, 2025 1,959 1,964 1,662 1,785 -214 -10.71% 837,500
Mar 28, 2025 2,133 2,139 1,984 1,999 -119 -5.62% 801,000
Mar 21, 2025 2,110 2,139 1,990 2,118 +48 +2.32% 694,300
1 2 3 4 5
...
15