kabutan

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

5268
TSE Standard
ASAHI CONCRETE WORKS CO.,LTD.
1,031
JPY
-19
(-1.81%)
Dec 5, 3:04 pm JST
6.66
USD
Dec 5, 1:04 am EST
Result
PTS
outside of trading hours
1,028
Dec 5, 3:10 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,078 1,095 1,010 1,031 -47 -4.36% 287,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 986 1,098 956 1,078 +105 +10.79% 260,200
Nov 21, 2025 1,047 1,047 935 973 -83 -7.86% 260,700
Nov 14, 2025 881 1,056 881 1,056 +160 +17.86% 352,100
Nov 7, 2025 795 915 778 896 +108 +13.71% 319,500
Oct 31, 2025 866 878 776 788 -73 -8.48% 243,400
Oct 24, 2025 892 912 839 861 -16 -1.82% 134,600
Oct 17, 2025 873 926 861 877 -20 -2.23% 138,600
Oct 10, 2025 998 998 884 897 -56 -5.88% 258,700
Oct 3, 2025 1,040 1,087 934 953 -84 -8.10% 642,300
Sep 26, 2025 979 1,066 921 1,037 +47 +4.75% 724,800
Sep 19, 2025 960 1,056 928 990 +15 +1.54% 638,600
Sep 12, 2025 1,169 1,249 942 975 -141 -12.63% 1,089,100
Sep 5, 2025 820 1,400 803 1,116 +274 +32.54% 3,610,900
Aug 29, 2025 741 869 730 842 +109 +14.87% 301,000
Aug 22, 2025 684 742 684 733 +50 +7.32% 122,300
Aug 15, 2025 695 704 681 683 -27 -3.80% 63,800
Aug 8, 2025 629 760 623 710 +64 +9.91% 275,000
Aug 1, 2025 639 658 630 646 +9 +1.41% 74,200
Jul 25, 2025 631 639 630 637 +7 +1.11% 20,000
Jul 18, 2025 631 639 625 630 -1 -0.16% 36,900