New Zealand markets closed

Asahimatsu Foods Co., Ltd. (2911.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,315.00+7.00 (+0.30%)
As of 09:00AM JST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20242,315.002,315.002,315.002,315.002,315.00100
27 Jun 20242,304.002,308.002,304.002,308.002,308.00400
26 Jun 20242,300.002,305.002,293.002,305.002,305.00500
25 Jun 20242,290.002,309.002,290.002,308.002,308.00600
24 Jun 20242,296.002,312.002,291.002,291.002,291.00800
21 Jun 20242,300.002,300.002,291.002,300.002,300.001,600
20 Jun 20242,306.002,306.002,285.002,300.002,300.001,200
19 Jun 20242,281.002,300.002,280.002,300.002,300.001,900
18 Jun 20242,280.002,283.002,280.002,281.002,281.00600
17 Jun 20242,275.002,281.002,270.002,280.002,280.002,100
14 Jun 20242,272.002,282.002,272.002,282.002,282.00600
13 Jun 20242,272.002,308.002,272.002,272.002,272.00500
12 Jun 20242,280.002,316.002,280.002,285.002,285.00700
11 Jun 20242,275.002,285.002,275.002,284.002,284.00500
10 Jun 20242,270.002,329.002,262.002,265.002,265.004,200
07 Jun 20242,277.002,277.002,271.002,271.002,271.00300
06 Jun 20242,279.002,280.002,261.002,261.002,261.001,300
05 Jun 20242,259.002,279.002,259.002,279.002,279.001,100
04 Jun 20242,257.002,267.002,256.002,256.002,256.001,400
03 Jun 20242,261.002,265.002,261.002,265.002,265.00600
31 May 20242,265.002,265.002,261.002,261.002,261.00300
30 May 20242,261.002,279.002,260.002,261.002,261.00600
29 May 20242,264.002,279.002,264.002,265.002,265.00800
28 May 20242,269.002,270.002,269.002,270.002,270.00400
27 May 20242,273.002,273.002,269.002,269.002,269.00500
24 May 20242,274.002,274.002,274.002,274.002,274.00100
23 May 20242,274.002,274.002,274.002,274.002,274.00400
22 May 20242,260.002,265.002,260.002,263.002,263.00400
21 May 20242,274.002,274.002,262.002,262.002,262.00800
20 May 20242,267.002,274.002,267.002,274.002,274.00400
17 May 20242,262.002,262.002,260.002,261.002,261.00300
16 May 20242,265.002,284.002,261.002,264.002,264.001,500
15 May 20242,270.002,270.002,269.002,269.002,269.00400
14 May 20242,288.002,288.002,280.002,280.002,280.00200
13 May 20242,279.002,285.002,266.002,285.002,285.00600
10 May 20242,269.002,269.002,264.002,264.002,264.00200
09 May 20242,270.002,270.002,269.002,269.002,269.00300
08 May 20242,260.002,260.002,260.002,260.002,260.00-
07 May 20242,260.002,260.002,260.002,260.002,260.00200
02 May 20242,278.002,278.002,257.002,260.002,260.001,100
01 May 20242,277.002,282.002,260.002,260.002,260.00700
30 Apr 20242,260.002,277.002,257.002,277.002,277.00900
26 Apr 20242,253.002,254.002,253.002,254.002,254.00400
25 Apr 20242,275.002,275.002,253.002,253.002,253.00200
24 Apr 20242,260.002,264.002,260.002,264.002,264.00300
23 Apr 20242,278.002,279.002,252.002,267.002,267.001,500
22 Apr 20242,254.002,259.002,250.002,259.002,259.00600
19 Apr 20242,262.002,263.002,250.002,250.002,250.00700
18 Apr 20242,253.002,266.002,253.002,253.002,253.00500
17 Apr 20242,251.002,251.002,250.002,251.002,251.00700
16 Apr 20242,268.002,270.002,251.002,251.002,251.00600
15 Apr 20242,253.002,272.002,251.002,272.002,272.00500
12 Apr 20242,261.002,261.002,261.002,261.002,261.00100
11 Apr 20242,252.002,272.002,251.002,252.002,252.00700
10 Apr 20242,264.002,285.002,255.002,285.002,285.00800
09 Apr 20242,280.002,280.002,264.002,264.002,264.00900
08 Apr 20242,277.002,284.002,277.002,284.002,284.00700
05 Apr 20242,275.002,298.002,275.002,275.002,275.00400
04 Apr 20242,279.002,298.002,275.002,298.002,298.00600
03 Apr 20242,276.002,279.002,276.002,279.002,279.00400
02 Apr 20242,290.002,310.002,280.002,280.002,280.00600
01 Apr 20242,300.002,300.002,280.002,280.002,280.001,000
29 Mar 20242,285.002,300.002,285.002,300.002,300.00300
28 Mar 20242,276.002,308.002,266.002,276.002,276.003,800
28 Mar 202425 Dividend
27 Mar 20242,375.002,390.002,360.002,390.002,365.002,400
26 Mar 20242,387.002,387.002,353.002,379.002,354.111,000
25 Mar 20242,350.002,397.002,344.002,387.002,362.031,500
22 Mar 20242,328.002,345.002,328.002,344.002,319.481,200
21 Mar 20242,328.002,335.002,328.002,328.002,303.651,900
19 Mar 20242,322.002,330.002,322.002,328.002,303.651,200
18 Mar 20242,318.002,328.002,318.002,328.002,303.651,000
15 Mar 20242,312.002,316.002,307.002,316.002,291.77700
14 Mar 20242,316.002,316.002,316.002,316.002,291.77300
13 Mar 20242,301.002,317.002,301.002,317.002,292.76700
12 Mar 20242,302.002,310.002,299.002,300.002,275.94700
11 Mar 20242,300.002,308.002,300.002,302.002,277.922,200
08 Mar 20242,309.002,310.002,300.002,300.002,275.94800
07 Mar 20242,300.002,300.002,298.002,300.002,275.94300
06 Mar 20242,308.002,308.002,300.002,300.002,275.94700
05 Mar 20242,300.002,319.002,290.002,308.002,283.86800
04 Mar 20242,318.002,318.002,287.002,300.002,275.941,100
01 Mar 20242,282.002,305.002,282.002,300.002,275.941,200
29 Feb 20242,299.002,300.002,282.002,285.002,261.10900
28 Feb 20242,300.002,300.002,282.002,290.002,266.05800
27 Feb 20242,298.002,300.002,298.002,300.002,275.94500
26 Feb 20242,290.002,300.002,281.002,281.002,257.141,900
22 Feb 20242,287.002,288.002,270.002,288.002,264.07700
21 Feb 20242,279.002,279.002,269.002,279.002,255.16700
20 Feb 20242,284.002,289.002,263.002,279.002,255.161,600
19 Feb 20242,270.002,280.002,259.002,280.002,256.15800
16 Feb 20242,253.002,279.002,253.002,279.002,255.16300
15 Feb 20242,257.002,257.002,253.002,253.002,229.43200
14 Feb 20242,278.002,280.002,257.002,257.002,233.391,200
13 Feb 20242,252.002,278.002,252.002,278.002,254.171,200
09 Feb 20242,255.002,270.002,252.002,252.002,228.441,300
08 Feb 20242,262.002,270.002,260.002,270.002,246.26800
07 Feb 20242,279.002,282.002,261.002,280.002,256.151,000
06 Feb 20242,244.002,273.002,244.002,255.002,231.412,200
05 Feb 20242,255.002,279.002,255.002,279.002,255.161,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...