kabutan

ASAHI CONCRETE WORKS CO.,LTD.(5268) Historical

5268
TSE Standard
ASAHI CONCRETE WORKS CO.,LTD.
1,033
JPY
-17
(-1.62%)
Dec 5, 2:21 pm JST
6.67
USD
Dec 5, 12:21 am EST
Result
PTS
outside of trading hours
1,039
Dec 5, 2:19 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 5, 2025
1,400 JPY
52 Week Low Apr 7, 2025
504 JPY
Yearly High Sep 5, 2025
1,400 JPY
Yearly Low Apr 7, 2025
504 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,050 1,052 1,010 1,033 -17 -1.62% 46,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,080 1,080 1,041 1,050 -40 -3.67% 78,900
Dec 3, 2025 1,053 1,095 1,036 1,090 +39 +3.71% 49,300
Dec 2, 2025 1,076 1,082 1,036 1,051 -25 -2.32% 49,100
Dec 1, 2025 1,078 1,092 1,059 1,076 -2 -0.19% 59,700
Nov 28, 2025 1,027 1,098 1,022 1,078 +62 +6.10% 144,100
Nov 27, 2025 984 1,024 983 1,016 +41 +4.21% 80,500
Nov 26, 2025 971 978 960 975 +19 +1.99% 18,600
Nov 25, 2025 986 986 956 956 -17 -1.75% 17,000
Nov 21, 2025 959 973 935 973 +14 +1.46% 34,500
Nov 20, 2025 962 977 959 959 -8 -0.83% 12,800
Nov 19, 2025 964 980 949 967 +7 +0.73% 31,800
Nov 18, 2025 973 991 954 960 -13 -1.34% 54,700
Nov 17, 2025 1,047 1,047 969 973 -83 -7.86% 126,900
Nov 14, 2025 985 1,056 975 1,056 +71 +7.21% 121,500
Nov 13, 2025 938 985 938 985 +44 +4.68% 43,700
Nov 12, 2025 923 952 914 941 +12 +1.29% 48,600
Nov 11, 2025 921 955 913 929 +5 +0.54% 82,100
Nov 10, 2025 881 938 881 924 +28 +3.13% 56,200
Nov 7, 2025 880 915 830 896 +15 +1.70% 122,500
Nov 6, 2025 849 887 840 881 +35 +4.14% 72,500