Asahipen Corporation (4623.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 11, 2024 | 1,827.00 | 1,827.00 | 1,814.00 | 1,817.00 | 1,817.00 | 1,700 |
| Jun 10, 2024 | 1,813.00 | 1,827.00 | 1,813.00 | 1,827.00 | 1,827.00 | 600 |
| Jun 07, 2024 | 1,807.00 | 1,828.00 | 1,807.00 | 1,828.00 | 1,828.00 | 300 |
| Jun 06, 2024 | 1,814.00 | 1,829.00 | 1,814.00 | 1,829.00 | 1,829.00 | 300 |
| Jun 05, 2024 | 1,816.00 | 1,832.00 | 1,808.00 | 1,832.00 | 1,832.00 | 2,000 |
| Jun 04, 2024 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 200 |
| Jun 03, 2024 | 1,829.00 | 1,829.00 | 1,815.00 | 1,822.00 | 1,822.00 | 1,000 |
| May 31, 2024 | 1,811.00 | 1,842.00 | 1,811.00 | 1,813.00 | 1,813.00 | 500 |
| May 30, 2024 | 1,828.00 | 1,828.00 | 1,807.00 | 1,813.00 | 1,813.00 | 1,000 |
| May 29, 2024 | 1,828.00 | 1,842.00 | 1,828.00 | 1,842.00 | 1,842.00 | 700 |
| May 28, 2024 | 1,841.00 | 1,843.00 | 1,841.00 | 1,843.00 | 1,843.00 | 200 |
| May 27, 2024 | 1,845.00 | 1,846.00 | 1,836.00 | 1,844.00 | 1,844.00 | 1,300 |
| May 24, 2024 | 1,830.00 | 1,835.00 | 1,830.00 | 1,835.00 | 1,835.00 | 300 |
| May 23, 2024 | 1,833.00 | 1,833.00 | 1,828.00 | 1,830.00 | 1,830.00 | 500 |
| May 22, 2024 | 1,833.00 | 1,833.00 | 1,812.00 | 1,828.00 | 1,828.00 | 3,600 |
| May 21, 2024 | 1,821.00 | 1,833.00 | 1,821.00 | 1,833.00 | 1,833.00 | 200 |
| May 20, 2024 | 1,831.00 | 1,838.00 | 1,823.00 | 1,833.00 | 1,833.00 | 1,600 |
| May 17, 2024 | 1,818.00 | 1,830.00 | 1,818.00 | 1,830.00 | 1,830.00 | 200 |
| May 16, 2024 | 1,825.00 | 1,841.00 | 1,818.00 | 1,818.00 | 1,818.00 | 800 |
| May 15, 2024 | 1,812.00 | 1,849.00 | 1,804.00 | 1,812.00 | 1,812.00 | 2,700 |
| May 14, 2024 | 1,832.00 | 1,844.00 | 1,806.00 | 1,808.00 | 1,808.00 | 3,900 |
| May 13, 2024 | 1,825.00 | 1,848.00 | 1,825.00 | 1,825.00 | 1,825.00 | 2,000 |
| May 10, 2024 | 1,806.00 | 1,822.00 | 1,806.00 | 1,822.00 | 1,822.00 | 1,600 |
| May 09, 2024 | 1,800.00 | 1,818.00 | 1,795.00 | 1,817.00 | 1,817.00 | 2,300 |
| May 08, 2024 | 1,811.00 | 1,811.00 | 1,800.00 | 1,811.00 | 1,811.00 | 1,900 |
| May 07, 2024 | 1,819.00 | 1,819.00 | 1,801.00 | 1,804.00 | 1,804.00 | 1,300 |
| May 02, 2024 | 1,800.00 | 1,819.00 | 1,800.00 | 1,819.00 | 1,819.00 | 600 |
| May 01, 2024 | 1,808.00 | 1,820.00 | 1,808.00 | 1,820.00 | 1,820.00 | 200 |
| Apr 30, 2024 | 1,811.00 | 1,821.00 | 1,808.00 | 1,820.00 | 1,820.00 | 1,700 |
| Apr 26, 2024 | 1,829.00 | 1,829.00 | 1,812.00 | 1,823.00 | 1,823.00 | 900 |
| Apr 25, 2024 | 1,846.00 | 1,846.00 | 1,825.00 | 1,830.00 | 1,830.00 | 600 |
| Apr 24, 2024 | 1,826.00 | 1,835.00 | 1,826.00 | 1,834.00 | 1,834.00 | 600 |
| Apr 23, 2024 | 1,846.00 | 1,846.00 | 1,831.00 | 1,841.00 | 1,841.00 | 2,900 |
| Apr 22, 2024 | 1,828.00 | 1,837.00 | 1,828.00 | 1,837.00 | 1,837.00 | 1,800 |
| Apr 19, 2024 | 1,839.00 | 1,840.00 | 1,825.00 | 1,825.00 | 1,825.00 | 500 |
| Apr 18, 2024 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | - |
| Apr 17, 2024 | 1,832.00 | 1,841.00 | 1,830.00 | 1,841.00 | 1,841.00 | 400 |
| Apr 16, 2024 | 1,825.00 | 1,838.00 | 1,824.00 | 1,838.00 | 1,838.00 | 800 |
| Apr 15, 2024 | 1,820.00 | 1,846.00 | 1,820.00 | 1,846.00 | 1,846.00 | 800 |
| Apr 12, 2024 | 1,824.00 | 1,830.00 | 1,824.00 | 1,824.00 | 1,824.00 | 1,300 |
| Apr 11, 2024 | 1,810.00 | 1,824.00 | 1,810.00 | 1,821.00 | 1,821.00 | 600 |
| Apr 10, 2024 | 1,819.00 | 1,819.00 | 1,816.00 | 1,818.00 | 1,818.00 | 500 |
| Apr 09, 2024 | 1,801.00 | 1,815.00 | 1,800.00 | 1,815.00 | 1,815.00 | 500 |
| Apr 08, 2024 | 1,803.00 | 1,811.00 | 1,800.00 | 1,811.00 | 1,811.00 | 1,300 |
| Apr 05, 2024 | 1,809.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,200 |
| Apr 04, 2024 | 1,845.00 | 1,845.00 | 1,801.00 | 1,823.00 | 1,823.00 | 3,400 |
| Apr 03, 2024 | 1,838.00 | 1,857.00 | 1,838.00 | 1,856.00 | 1,856.00 | 300 |
| Apr 02, 2024 | 1,858.00 | 1,859.00 | 1,858.00 | 1,859.00 | 1,859.00 | 200 |
| Apr 01, 2024 | 1,872.00 | 1,872.00 | 1,837.00 | 1,859.00 | 1,859.00 | 600 |
| Mar 29, 2024 | 1,850.00 | 1,850.00 | 1,831.00 | 1,835.00 | 1,835.00 | 1,000 |
| Mar 28, 2024 | 1,836.00 | 1,868.00 | 1,836.00 | 1,850.00 | 1,850.00 | 2,100 |
| Mar 28, 2024 | 30 Dividend | |||||
| Mar 27, 2024 | 1,887.00 | 1,912.00 | 1,880.00 | 1,888.00 | 1,858.00 | 1,800 |
| Mar 26, 2024 | 1,900.00 | 1,925.00 | 1,888.00 | 1,888.00 | 1,858.00 | 1,500 |
| Mar 25, 2024 | 1,924.00 | 1,943.00 | 1,920.00 | 1,940.00 | 1,909.17 | 2,200 |
| Mar 22, 2024 | 1,960.00 | 1,969.00 | 1,922.00 | 1,964.00 | 1,932.79 | 3,800 |
| Mar 21, 2024 | 1,970.00 | 1,975.00 | 1,961.00 | 1,961.00 | 1,929.84 | 1,200 |
| Mar 19, 2024 | 1,960.00 | 1,969.00 | 1,960.00 | 1,969.00 | 1,937.71 | 1,800 |
| Mar 18, 2024 | 1,945.00 | 1,962.00 | 1,945.00 | 1,962.00 | 1,930.82 | 2,000 |
| Mar 15, 2024 | 1,941.00 | 1,945.00 | 1,941.00 | 1,945.00 | 1,914.09 | 700 |
| Mar 14, 2024 | 1,928.00 | 1,960.00 | 1,925.00 | 1,941.00 | 1,910.16 | 6,900 |
| Mar 13, 2024 | 1,925.00 | 1,927.00 | 1,920.00 | 1,927.00 | 1,896.38 | 800 |
| Mar 12, 2024 | 1,919.00 | 1,920.00 | 1,917.00 | 1,920.00 | 1,889.49 | 2,200 |
| Mar 11, 2024 | 1,918.00 | 1,922.00 | 1,917.00 | 1,919.00 | 1,888.51 | 3,800 |
| Mar 08, 2024 | 1,908.00 | 1,919.00 | 1,868.00 | 1,919.00 | 1,888.51 | 2,000 |
| Mar 07, 2024 | 1,920.00 | 1,920.00 | 1,908.00 | 1,908.00 | 1,877.68 | 500 |
| Mar 06, 2024 | 1,900.00 | 1,918.00 | 1,900.00 | 1,918.00 | 1,887.52 | 3,300 |
| Mar 05, 2024 | 1,900.00 | 1,910.00 | 1,899.00 | 1,909.00 | 1,878.67 | 4,200 |
| Mar 04, 2024 | 1,884.00 | 1,907.00 | 1,884.00 | 1,905.00 | 1,874.73 | 3,500 |
| Mar 01, 2024 | 1,875.00 | 1,895.00 | 1,872.00 | 1,894.00 | 1,863.90 | 2,500 |
| Feb 29, 2024 | 1,885.00 | 1,896.00 | 1,871.00 | 1,871.00 | 1,841.27 | 2,700 |
| Feb 28, 2024 | 1,890.00 | 1,896.00 | 1,885.00 | 1,885.00 | 1,855.05 | 2,500 |
| Feb 27, 2024 | 1,862.00 | 1,895.00 | 1,858.00 | 1,890.00 | 1,859.97 | 2,900 |
| Feb 26, 2024 | 1,877.00 | 1,877.00 | 1,848.00 | 1,875.00 | 1,845.21 | 3,200 |
| Feb 22, 2024 | 1,875.00 | 1,877.00 | 1,846.00 | 1,877.00 | 1,847.17 | 3,800 |
| Feb 21, 2024 | 1,859.00 | 1,875.00 | 1,858.00 | 1,875.00 | 1,845.21 | 4,300 |
| Feb 20, 2024 | 1,859.00 | 1,859.00 | 1,835.00 | 1,859.00 | 1,829.46 | 2,900 |
| Feb 19, 2024 | 1,844.00 | 1,858.00 | 1,842.00 | 1,858.00 | 1,828.48 | 3,900 |
| Feb 16, 2024 | 1,833.00 | 1,844.00 | 1,833.00 | 1,844.00 | 1,814.70 | 2,100 |
| Feb 15, 2024 | 1,830.00 | 1,844.00 | 1,830.00 | 1,844.00 | 1,814.70 | 2,600 |
| Feb 14, 2024 | 1,821.00 | 1,830.00 | 1,821.00 | 1,830.00 | 1,800.92 | 1,900 |
| Feb 13, 2024 | 1,844.00 | 1,844.00 | 1,830.00 | 1,834.00 | 1,804.86 | 3,800 |
| Feb 09, 2024 | 1,850.00 | 1,850.00 | 1,836.00 | 1,836.00 | 1,806.83 | 4,900 |
| Feb 08, 2024 | 1,840.00 | 1,853.00 | 1,839.00 | 1,853.00 | 1,823.56 | 4,800 |
| Feb 07, 2024 | 1,835.00 | 1,847.00 | 1,833.00 | 1,847.00 | 1,817.65 | 3,800 |
| Feb 06, 2024 | 1,844.00 | 1,844.00 | 1,834.00 | 1,835.00 | 1,805.84 | 2,300 |
| Feb 05, 2024 | 1,840.00 | 1,847.00 | 1,833.00 | 1,840.00 | 1,810.76 | 5,100 |
| Feb 02, 2024 | 1,837.00 | 1,844.00 | 1,831.00 | 1,844.00 | 1,814.70 | 2,600 |
| Feb 01, 2024 | 1,811.00 | 1,840.00 | 1,811.00 | 1,837.00 | 1,807.81 | 2,400 |
| Jan 31, 2024 | 1,832.00 | 1,842.00 | 1,832.00 | 1,841.00 | 1,811.75 | 1,700 |
| Jan 30, 2024 | 1,843.00 | 1,844.00 | 1,812.00 | 1,832.00 | 1,802.89 | 2,700 |
| Jan 29, 2024 | 1,839.00 | 1,841.00 | 1,810.00 | 1,841.00 | 1,811.75 | 1,600 |
| Jan 26, 2024 | 1,797.00 | 1,830.00 | 1,787.00 | 1,830.00 | 1,800.92 | 1,900 |
| Jan 25, 2024 | 1,843.00 | 1,844.00 | 1,837.00 | 1,837.00 | 1,807.81 | 2,300 |
| Jan 24, 2024 | 1,838.00 | 1,842.00 | 1,824.00 | 1,832.00 | 1,802.89 | 2,200 |
| Jan 23, 2024 | 1,847.00 | 1,847.00 | 1,822.00 | 1,838.00 | 1,808.79 | 2,200 |
| Jan 22, 2024 | 1,831.00 | 1,845.00 | 1,831.00 | 1,842.00 | 1,812.73 | 4,000 |
| Jan 19, 2024 | 1,825.00 | 1,833.00 | 1,810.00 | 1,830.00 | 1,800.92 | 4,200 |
| Jan 18, 2024 | 1,796.00 | 1,830.00 | 1,796.00 | 1,828.00 | 1,798.95 | 7,700 |
| Jan 17, 2024 | 1,799.00 | 1,810.00 | 1,799.00 | 1,810.00 | 1,781.24 | 1,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.