Canada markets open in 1 hour 57 minutes

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,300.000.00 (0.00%)
At close: 03:15PM JST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20242,306.002,306.002,285.002,300.002,300.001,200
Jun 19, 20242,281.002,300.002,280.002,300.002,300.001,900
Jun 18, 20242,280.002,283.002,280.002,281.002,281.00600
Jun 17, 20242,275.002,281.002,270.002,280.002,280.002,100
Jun 14, 20242,272.002,282.002,272.002,282.002,282.00600
Jun 13, 20242,272.002,308.002,272.002,272.002,272.00500
Jun 12, 20242,280.002,316.002,280.002,285.002,285.00700
Jun 11, 20242,275.002,285.002,275.002,284.002,284.00500
Jun 10, 20242,270.002,329.002,262.002,265.002,265.004,200
Jun 07, 20242,277.002,277.002,271.002,271.002,271.00300
Jun 06, 20242,279.002,280.002,261.002,261.002,261.001,300
Jun 05, 20242,259.002,279.002,259.002,279.002,279.001,100
Jun 04, 20242,257.002,267.002,256.002,256.002,256.001,400
Jun 03, 20242,261.002,265.002,261.002,265.002,265.00600
May 31, 20242,265.002,265.002,261.002,261.002,261.00300
May 30, 20242,261.002,279.002,260.002,261.002,261.00600
May 29, 20242,264.002,279.002,264.002,265.002,265.00800
May 28, 20242,269.002,270.002,269.002,270.002,270.00400
May 27, 20242,273.002,273.002,269.002,269.002,269.00500
May 24, 20242,274.002,274.002,274.002,274.002,274.00100
May 23, 20242,274.002,274.002,274.002,274.002,274.00400
May 22, 20242,260.002,265.002,260.002,263.002,263.00400
May 21, 20242,274.002,274.002,262.002,262.002,262.00800
May 20, 20242,267.002,274.002,267.002,274.002,274.00400
May 17, 20242,262.002,262.002,260.002,261.002,261.00300
May 16, 20242,265.002,284.002,261.002,264.002,264.001,500
May 15, 20242,270.002,270.002,269.002,269.002,269.00400
May 14, 20242,288.002,288.002,280.002,280.002,280.00200
May 13, 20242,279.002,285.002,266.002,285.002,285.00600
May 10, 20242,269.002,269.002,264.002,264.002,264.00200
May 09, 20242,270.002,270.002,269.002,269.002,269.00300
May 08, 20242,260.002,260.002,260.002,260.002,260.00-
May 07, 20242,260.002,260.002,260.002,260.002,260.00200
May 02, 20242,278.002,278.002,257.002,260.002,260.001,100
May 01, 20242,277.002,282.002,260.002,260.002,260.00700
Apr 30, 20242,260.002,277.002,257.002,277.002,277.00900
Apr 26, 20242,253.002,254.002,253.002,254.002,254.00400
Apr 25, 20242,275.002,275.002,253.002,253.002,253.00200
Apr 24, 20242,260.002,264.002,260.002,264.002,264.00300
Apr 23, 20242,278.002,279.002,252.002,267.002,267.001,500
Apr 22, 20242,254.002,259.002,250.002,259.002,259.00600
Apr 19, 20242,262.002,263.002,250.002,250.002,250.00700
Apr 18, 20242,253.002,266.002,253.002,253.002,253.00500
Apr 17, 20242,251.002,251.002,250.002,251.002,251.00700
Apr 16, 20242,268.002,270.002,251.002,251.002,251.00600
Apr 15, 20242,253.002,272.002,251.002,272.002,272.00500
Apr 12, 20242,261.002,261.002,261.002,261.002,261.00100
Apr 11, 20242,252.002,272.002,251.002,252.002,252.00700
Apr 10, 20242,264.002,285.002,255.002,285.002,285.00800
Apr 09, 20242,280.002,280.002,264.002,264.002,264.00900
Apr 08, 20242,277.002,284.002,277.002,284.002,284.00700
Apr 05, 20242,275.002,298.002,275.002,275.002,275.00400
Apr 04, 20242,279.002,298.002,275.002,298.002,298.00600
Apr 03, 20242,276.002,279.002,276.002,279.002,279.00400
Apr 02, 20242,290.002,310.002,280.002,280.002,280.00600
Apr 01, 20242,300.002,300.002,280.002,280.002,280.001,000
Mar 29, 20242,285.002,300.002,285.002,300.002,300.00300
Mar 28, 20242,276.002,308.002,266.002,276.002,276.003,800
Mar 28, 202425 Dividend
Mar 27, 20242,375.002,390.002,360.002,390.002,365.002,400
Mar 26, 20242,387.002,387.002,353.002,379.002,354.111,000
Mar 25, 20242,350.002,397.002,344.002,387.002,362.031,500
Mar 22, 20242,328.002,345.002,328.002,344.002,319.481,200
Mar 21, 20242,328.002,335.002,328.002,328.002,303.651,900
Mar 19, 20242,322.002,330.002,322.002,328.002,303.651,200
Mar 18, 20242,318.002,328.002,318.002,328.002,303.651,000
Mar 15, 20242,312.002,316.002,307.002,316.002,291.77700
Mar 14, 20242,316.002,316.002,316.002,316.002,291.77300
Mar 13, 20242,301.002,317.002,301.002,317.002,292.76700
Mar 12, 20242,302.002,310.002,299.002,300.002,275.94700
Mar 11, 20242,300.002,308.002,300.002,302.002,277.922,200
Mar 08, 20242,309.002,310.002,300.002,300.002,275.94800
Mar 07, 20242,300.002,300.002,298.002,300.002,275.94300
Mar 06, 20242,308.002,308.002,300.002,300.002,275.94700
Mar 05, 20242,300.002,319.002,290.002,308.002,283.86800
Mar 04, 20242,318.002,318.002,287.002,300.002,275.941,100
Mar 01, 20242,282.002,305.002,282.002,300.002,275.941,200
Feb 29, 20242,299.002,300.002,282.002,285.002,261.10900
Feb 28, 20242,300.002,300.002,282.002,290.002,266.05800
Feb 27, 20242,298.002,300.002,298.002,300.002,275.94500
Feb 26, 20242,290.002,300.002,281.002,281.002,257.141,900
Feb 22, 20242,287.002,288.002,270.002,288.002,264.07700
Feb 21, 20242,279.002,279.002,269.002,279.002,255.16700
Feb 20, 20242,284.002,289.002,263.002,279.002,255.161,600
Feb 19, 20242,270.002,280.002,259.002,280.002,256.15800
Feb 16, 20242,253.002,279.002,253.002,279.002,255.16300
Feb 15, 20242,257.002,257.002,253.002,253.002,229.43200
Feb 14, 20242,278.002,280.002,257.002,257.002,233.391,200
Feb 13, 20242,252.002,278.002,252.002,278.002,254.171,200
Feb 09, 20242,255.002,270.002,252.002,252.002,228.441,300
Feb 08, 20242,262.002,270.002,260.002,270.002,246.26800
Feb 07, 20242,279.002,282.002,261.002,280.002,256.151,000
Feb 06, 20242,244.002,273.002,244.002,255.002,231.412,200
Feb 05, 20242,255.002,279.002,255.002,279.002,255.161,500
Feb 02, 20242,258.002,270.002,258.002,263.002,239.331,000
Feb 01, 20242,244.002,257.002,241.002,257.002,233.39700
Jan 31, 20242,244.002,244.002,244.002,244.002,220.53100
Jan 30, 20242,254.002,254.002,243.002,243.002,219.54600
Jan 29, 20242,248.002,254.002,248.002,254.002,230.42600
Jan 26, 20242,254.002,255.002,244.002,244.002,220.53900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...