Asahipen Corporation (4623.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 03:15PM JST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1,836.00 | 1,837.00 | 1,822.00 | 1,822.00 | 1,822.00 | 1,900 |
| 26 Jun 2024 | 1,828.00 | 1,829.00 | 1,821.00 | 1,825.00 | 1,825.00 | 400 |
| 25 Jun 2024 | 1,834.00 | 1,839.00 | 1,814.00 | 1,817.00 | 1,817.00 | 1,700 |
| 24 Jun 2024 | 1,823.00 | 1,823.00 | 1,811.00 | 1,811.00 | 1,811.00 | 1,100 |
| 21 Jun 2024 | 1,811.00 | 1,822.00 | 1,811.00 | 1,811.00 | 1,811.00 | 1,100 |
| 20 Jun 2024 | 1,814.00 | 1,814.00 | 1,812.00 | 1,812.00 | 1,812.00 | 1,100 |
| 19 Jun 2024 | 1,818.00 | 1,824.00 | 1,813.00 | 1,813.00 | 1,813.00 | 500 |
| 18 Jun 2024 | 1,819.00 | 1,824.00 | 1,819.00 | 1,824.00 | 1,824.00 | 200 |
| 17 Jun 2024 | 1,814.00 | 1,823.00 | 1,810.00 | 1,823.00 | 1,823.00 | 1,300 |
| 14 Jun 2024 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 500 |
| 13 Jun 2024 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 100 |
| 12 Jun 2024 | 1,814.00 | 1,815.00 | 1,814.00 | 1,815.00 | 1,815.00 | 200 |
| 11 Jun 2024 | 1,827.00 | 1,827.00 | 1,814.00 | 1,817.00 | 1,817.00 | 1,700 |
| 10 Jun 2024 | 1,813.00 | 1,827.00 | 1,813.00 | 1,827.00 | 1,827.00 | 600 |
| 07 Jun 2024 | 1,807.00 | 1,828.00 | 1,807.00 | 1,828.00 | 1,828.00 | 300 |
| 06 Jun 2024 | 1,814.00 | 1,829.00 | 1,814.00 | 1,829.00 | 1,829.00 | 300 |
| 05 Jun 2024 | 1,816.00 | 1,832.00 | 1,808.00 | 1,832.00 | 1,832.00 | 2,000 |
| 04 Jun 2024 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 200 |
| 03 Jun 2024 | 1,829.00 | 1,829.00 | 1,815.00 | 1,822.00 | 1,822.00 | 1,000 |
| 31 May 2024 | 1,811.00 | 1,842.00 | 1,811.00 | 1,813.00 | 1,813.00 | 500 |
| 30 May 2024 | 1,828.00 | 1,828.00 | 1,807.00 | 1,813.00 | 1,813.00 | 1,000 |
| 29 May 2024 | 1,828.00 | 1,842.00 | 1,828.00 | 1,842.00 | 1,842.00 | 700 |
| 28 May 2024 | 1,841.00 | 1,843.00 | 1,841.00 | 1,843.00 | 1,843.00 | 200 |
| 27 May 2024 | 1,845.00 | 1,846.00 | 1,836.00 | 1,844.00 | 1,844.00 | 1,300 |
| 24 May 2024 | 1,830.00 | 1,835.00 | 1,830.00 | 1,835.00 | 1,835.00 | 300 |
| 23 May 2024 | 1,833.00 | 1,833.00 | 1,828.00 | 1,830.00 | 1,830.00 | 500 |
| 22 May 2024 | 1,833.00 | 1,833.00 | 1,812.00 | 1,828.00 | 1,828.00 | 3,600 |
| 21 May 2024 | 1,821.00 | 1,833.00 | 1,821.00 | 1,833.00 | 1,833.00 | 200 |
| 20 May 2024 | 1,831.00 | 1,838.00 | 1,823.00 | 1,833.00 | 1,833.00 | 1,600 |
| 17 May 2024 | 1,818.00 | 1,830.00 | 1,818.00 | 1,830.00 | 1,830.00 | 200 |
| 16 May 2024 | 1,825.00 | 1,841.00 | 1,818.00 | 1,818.00 | 1,818.00 | 800 |
| 15 May 2024 | 1,812.00 | 1,849.00 | 1,804.00 | 1,812.00 | 1,812.00 | 2,700 |
| 14 May 2024 | 1,832.00 | 1,844.00 | 1,806.00 | 1,808.00 | 1,808.00 | 3,900 |
| 13 May 2024 | 1,825.00 | 1,848.00 | 1,825.00 | 1,825.00 | 1,825.00 | 2,000 |
| 10 May 2024 | 1,806.00 | 1,822.00 | 1,806.00 | 1,822.00 | 1,822.00 | 1,600 |
| 09 May 2024 | 1,800.00 | 1,818.00 | 1,795.00 | 1,817.00 | 1,817.00 | 2,300 |
| 08 May 2024 | 1,811.00 | 1,811.00 | 1,800.00 | 1,811.00 | 1,811.00 | 1,900 |
| 07 May 2024 | 1,819.00 | 1,819.00 | 1,801.00 | 1,804.00 | 1,804.00 | 1,300 |
| 02 May 2024 | 1,800.00 | 1,819.00 | 1,800.00 | 1,819.00 | 1,819.00 | 600 |
| 01 May 2024 | 1,808.00 | 1,820.00 | 1,808.00 | 1,820.00 | 1,820.00 | 200 |
| 30 Apr 2024 | 1,811.00 | 1,821.00 | 1,808.00 | 1,820.00 | 1,820.00 | 1,700 |
| 26 Apr 2024 | 1,829.00 | 1,829.00 | 1,812.00 | 1,823.00 | 1,823.00 | 900 |
| 25 Apr 2024 | 1,846.00 | 1,846.00 | 1,825.00 | 1,830.00 | 1,830.00 | 600 |
| 24 Apr 2024 | 1,826.00 | 1,835.00 | 1,826.00 | 1,834.00 | 1,834.00 | 600 |
| 23 Apr 2024 | 1,846.00 | 1,846.00 | 1,831.00 | 1,841.00 | 1,841.00 | 2,900 |
| 22 Apr 2024 | 1,828.00 | 1,837.00 | 1,828.00 | 1,837.00 | 1,837.00 | 1,800 |
| 19 Apr 2024 | 1,839.00 | 1,840.00 | 1,825.00 | 1,825.00 | 1,825.00 | 500 |
| 18 Apr 2024 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | - |
| 17 Apr 2024 | 1,832.00 | 1,841.00 | 1,830.00 | 1,841.00 | 1,841.00 | 400 |
| 16 Apr 2024 | 1,825.00 | 1,838.00 | 1,824.00 | 1,838.00 | 1,838.00 | 800 |
| 15 Apr 2024 | 1,820.00 | 1,846.00 | 1,820.00 | 1,846.00 | 1,846.00 | 800 |
| 12 Apr 2024 | 1,824.00 | 1,830.00 | 1,824.00 | 1,824.00 | 1,824.00 | 1,300 |
| 11 Apr 2024 | 1,810.00 | 1,824.00 | 1,810.00 | 1,821.00 | 1,821.00 | 600 |
| 10 Apr 2024 | 1,819.00 | 1,819.00 | 1,816.00 | 1,818.00 | 1,818.00 | 500 |
| 09 Apr 2024 | 1,801.00 | 1,815.00 | 1,800.00 | 1,815.00 | 1,815.00 | 500 |
| 08 Apr 2024 | 1,803.00 | 1,811.00 | 1,800.00 | 1,811.00 | 1,811.00 | 1,300 |
| 05 Apr 2024 | 1,809.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,200 |
| 04 Apr 2024 | 1,845.00 | 1,845.00 | 1,801.00 | 1,823.00 | 1,823.00 | 3,400 |
| 03 Apr 2024 | 1,838.00 | 1,857.00 | 1,838.00 | 1,856.00 | 1,856.00 | 300 |
| 02 Apr 2024 | 1,858.00 | 1,859.00 | 1,858.00 | 1,859.00 | 1,859.00 | 200 |
| 01 Apr 2024 | 1,872.00 | 1,872.00 | 1,837.00 | 1,859.00 | 1,859.00 | 600 |
| 29 Mar 2024 | 1,850.00 | 1,850.00 | 1,831.00 | 1,835.00 | 1,835.00 | 1,000 |
| 28 Mar 2024 | 1,836.00 | 1,868.00 | 1,836.00 | 1,850.00 | 1,850.00 | 2,100 |
| 28 Mar 2024 | 30 Dividend | |||||
| 27 Mar 2024 | 1,887.00 | 1,912.00 | 1,880.00 | 1,888.00 | 1,858.00 | 1,800 |
| 26 Mar 2024 | 1,900.00 | 1,925.00 | 1,888.00 | 1,888.00 | 1,858.00 | 1,500 |
| 25 Mar 2024 | 1,924.00 | 1,943.00 | 1,920.00 | 1,940.00 | 1,909.17 | 2,200 |
| 22 Mar 2024 | 1,960.00 | 1,969.00 | 1,922.00 | 1,964.00 | 1,932.79 | 3,800 |
| 21 Mar 2024 | 1,970.00 | 1,975.00 | 1,961.00 | 1,961.00 | 1,929.84 | 1,200 |
| 19 Mar 2024 | 1,960.00 | 1,969.00 | 1,960.00 | 1,969.00 | 1,937.71 | 1,800 |
| 18 Mar 2024 | 1,945.00 | 1,962.00 | 1,945.00 | 1,962.00 | 1,930.82 | 2,000 |
| 15 Mar 2024 | 1,941.00 | 1,945.00 | 1,941.00 | 1,945.00 | 1,914.09 | 700 |
| 14 Mar 2024 | 1,928.00 | 1,960.00 | 1,925.00 | 1,941.00 | 1,910.16 | 6,900 |
| 13 Mar 2024 | 1,925.00 | 1,927.00 | 1,920.00 | 1,927.00 | 1,896.38 | 800 |
| 12 Mar 2024 | 1,919.00 | 1,920.00 | 1,917.00 | 1,920.00 | 1,889.49 | 2,200 |
| 11 Mar 2024 | 1,918.00 | 1,922.00 | 1,917.00 | 1,919.00 | 1,888.51 | 3,800 |
| 08 Mar 2024 | 1,908.00 | 1,919.00 | 1,868.00 | 1,919.00 | 1,888.51 | 2,000 |
| 07 Mar 2024 | 1,920.00 | 1,920.00 | 1,908.00 | 1,908.00 | 1,877.68 | 500 |
| 06 Mar 2024 | 1,900.00 | 1,918.00 | 1,900.00 | 1,918.00 | 1,887.52 | 3,300 |
| 05 Mar 2024 | 1,900.00 | 1,910.00 | 1,899.00 | 1,909.00 | 1,878.67 | 4,200 |
| 04 Mar 2024 | 1,884.00 | 1,907.00 | 1,884.00 | 1,905.00 | 1,874.73 | 3,500 |
| 01 Mar 2024 | 1,875.00 | 1,895.00 | 1,872.00 | 1,894.00 | 1,863.90 | 2,500 |
| 29 Feb 2024 | 1,885.00 | 1,896.00 | 1,871.00 | 1,871.00 | 1,841.27 | 2,700 |
| 28 Feb 2024 | 1,890.00 | 1,896.00 | 1,885.00 | 1,885.00 | 1,855.05 | 2,500 |
| 27 Feb 2024 | 1,862.00 | 1,895.00 | 1,858.00 | 1,890.00 | 1,859.97 | 2,900 |
| 26 Feb 2024 | 1,877.00 | 1,877.00 | 1,848.00 | 1,875.00 | 1,845.21 | 3,200 |
| 22 Feb 2024 | 1,875.00 | 1,877.00 | 1,846.00 | 1,877.00 | 1,847.17 | 3,800 |
| 21 Feb 2024 | 1,859.00 | 1,875.00 | 1,858.00 | 1,875.00 | 1,845.21 | 4,300 |
| 20 Feb 2024 | 1,859.00 | 1,859.00 | 1,835.00 | 1,859.00 | 1,829.46 | 2,900 |
| 19 Feb 2024 | 1,844.00 | 1,858.00 | 1,842.00 | 1,858.00 | 1,828.48 | 3,900 |
| 16 Feb 2024 | 1,833.00 | 1,844.00 | 1,833.00 | 1,844.00 | 1,814.70 | 2,100 |
| 15 Feb 2024 | 1,830.00 | 1,844.00 | 1,830.00 | 1,844.00 | 1,814.70 | 2,600 |
| 14 Feb 2024 | 1,821.00 | 1,830.00 | 1,821.00 | 1,830.00 | 1,800.92 | 1,900 |
| 13 Feb 2024 | 1,844.00 | 1,844.00 | 1,830.00 | 1,834.00 | 1,804.86 | 3,800 |
| 09 Feb 2024 | 1,850.00 | 1,850.00 | 1,836.00 | 1,836.00 | 1,806.83 | 4,900 |
| 08 Feb 2024 | 1,840.00 | 1,853.00 | 1,839.00 | 1,853.00 | 1,823.56 | 4,800 |
| 07 Feb 2024 | 1,835.00 | 1,847.00 | 1,833.00 | 1,847.00 | 1,817.65 | 3,800 |
| 06 Feb 2024 | 1,844.00 | 1,844.00 | 1,834.00 | 1,835.00 | 1,805.84 | 2,300 |
| 05 Feb 2024 | 1,840.00 | 1,847.00 | 1,833.00 | 1,840.00 | 1,810.76 | 5,100 |
| 02 Feb 2024 | 1,837.00 | 1,844.00 | 1,831.00 | 1,844.00 | 1,814.70 | 2,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.