Want to see JP:160A full AI Analyst Report?
As Partners CO.,LTD. (160A) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 1,800.00 | 1,833.00 | 1,781.00 | 1,800.00 | 1,800.00 | -3.90% | 33,200 | 3.54 |
| Nov 05, 2026 | 1,891.00 | 1,903.00 | 1,860.00 | 1,873.00 | 1,873.00 | +0.75% | 14,800 | 1.59 |
| Nov 04, 2026 | 1,870.00 | 1,877.00 | 1,810.00 | 1,859.00 | 1,859.00 | -0.48% | 15,100 | 1.65 |
| Nov 03, 2026 | 1,868.00 | 1,897.00 | 1,868.00 | 1,868.00 | 1,868.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,871.00 | 1,897.00 | 1,868.00 | 1,868.00 | 1,868.00 | -0.85% | 10,600 | 1.16 |
| Oct 30, 2026 | 1,875.00 | 1,890.00 | 1,875.00 | 1,884.00 | 1,884.00 | +0.48% | 4,800 | 0.52 |
| Oct 29, 2026 | 1,862.00 | 1,875.00 | 1,855.00 | 1,875.00 | 1,875.00 | +0.70% | 6,900 | 0.75 |
| Oct 28, 2026 | 1,877.00 | 1,881.00 | 1,854.00 | 1,862.00 | 1,862.00 | -0.59% | 11,900 | 1.30 |
| Oct 27, 2026 | 1,889.00 | 1,890.00 | 1,856.00 | 1,873.00 | 1,873.00 | -0.85% | 7,800 | 0.86 |
| Oct 26, 2026 | 1,898.00 | 1,898.00 | 1,882.00 | 1,889.00 | 1,889.00 | -0.05% | 3,200 | 0.34 |
| Oct 23, 2026 | 1,894.00 | 1,894.00 | 1,851.00 | 1,890.00 | 1,890.00 | -0.11% | 22,800 | 2.49 |
| Oct 22, 2026 | 1,905.00 | 1,917.00 | 1,892.00 | 1,892.00 | 1,892.00 | -0.63% | 11,500 | 1.26 |
| Oct 21, 2026 | 1,917.00 | 1,917.00 | 1,903.00 | 1,904.00 | 1,904.00 | +0.21% | 1,900 | 0.21 |
| Oct 20, 2026 | 1,934.00 | 1,934.00 | 1,892.00 | 1,900.00 | 1,900.00 | -1.86% | 33,700 | 3.83 |
| Oct 19, 2026 | 1,925.00 | 1,945.00 | 1,922.00 | 1,936.00 | 1,936.00 | -0.21% | 5,500 | 0.62 |
| Oct 16, 2026 | 1,940.00 | 1,949.00 | 1,940.00 | 1,940.00 | 1,940.00 | +0.31% | 3,000 | 0.34 |
| Oct 15, 2026 | 1,959.00 | 1,960.00 | 1,934.00 | 1,934.00 | 1,934.00 | -1.38% | 11,900 | 1.36 |
| Oct 14, 2026 | 1,965.00 | 1,968.00 | 1,961.00 | 1,961.00 | 1,961.00 | -0.76% | 5,100 | 0.57 |
| Oct 13, 2026 | 1,976.00 | 1,976.00 | 1,953.00 | 1,976.00 | 1,976.00 | +0.61% | 8,800 | 0.98 |
| Oct 12, 2026 | 1,964.00 | 1,973.00 | 1,942.00 | 1,964.00 | 1,964.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,942.00 | 1,973.00 | 1,942.00 | 1,964.00 | 1,964.00 | +1.13% | 7,500 | 0.83 |
| Oct 08, 2026 | 1,952.00 | 1,967.00 | 1,942.00 | 1,942.00 | 1,942.00 | -0.51% | 6,700 | 0.73 |
| Oct 07, 2026 | 1,958.00 | 1,973.00 | 1,952.00 | 1,952.00 | 1,952.00 | -0.26% | 4,800 | 0.51 |
| Oct 06, 2026 | 1,934.00 | 1,957.00 | 1,934.00 | 1,957.00 | 1,957.00 | +1.19% | 4,100 | 0.43 |
| Oct 05, 2026 | 1,935.00 | 1,947.00 | 1,933.00 | 1,934.00 | 1,934.00 | +0.21% | 4,700 | 0.49 |
| Oct 02, 2026 | 1,980.00 | 1,980.00 | 1,930.00 | 1,930.00 | 1,930.00 | -2.57% | 11,500 | 1.20 |
| Oct 01, 2026 | 1,994.00 | 1,994.00 | 1,981.00 | 1,981.00 | 1,981.00 | -0.50% | 4,300 | 0.44 |
| Sep 30, 2026 | 1,978.00 | 2,002.00 | 1,978.00 | 1,991.00 | 1,991.00 | +0.35% | 7,300 | 0.75 |
| Sep 29, 2026 | 1,997.00 | 2,006.00 | 1,983.00 | 1,984.00 | 1,984.00 | -0.30% | 7,600 | 0.78 |
| Sep 28, 2026 | 2,029.00 | 2,029.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.55% | 16,400 | 1.71 |
| Sep 25, 2026 | 2,048.00 | 2,048.00 | 1,993.00 | 2,001.00 | 2,001.00 | +0.35% | 9,500 | 0.99 |
| Sep 24, 2026 | 1,998.00 | 2,015.00 | 1,994.00 | 1,994.00 | 1,994.00 | +1.58% | 26,600 | 2.86 |
| Sep 23, 2026 | 1,970.00 | 1,984.00 | 1,963.00 | 1,963.00 | 1,963.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,970.00 | 1,984.00 | 1,963.00 | 1,963.00 | 1,963.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,970.00 | 1,984.00 | 1,963.00 | 1,963.00 | 1,963.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,970.00 | 1,984.00 | 1,963.00 | 1,963.00 | 1,963.00 | -0.10% | 5,800 | 0.58 |
| Sep 17, 2026 | 1,951.00 | 1,983.00 | 1,951.00 | 1,965.00 | 1,965.00 | +1.18% | 2,900 | 0.28 |
| Sep 16, 2026 | 1,960.00 | 1,985.00 | 1,942.00 | 1,942.00 | 1,942.00 | -0.36% | 7,300 | 0.71 |
| Sep 15, 2026 | 1,944.00 | 1,960.00 | 1,938.00 | 1,949.00 | 1,949.00 | +0.57% | 5,700 | 0.55 |
| Sep 14, 2026 | 1,921.00 | 1,970.00 | 1,921.00 | 1,938.00 | 1,938.00 | +0.88% | 17,300 | 1.70 |
| Sep 11, 2026 | 1,926.00 | 1,938.00 | 1,920.00 | 1,921.00 | 1,921.00 | -0.98% | 6,700 | 0.66 |
| Sep 10, 2026 | 1,952.00 | 1,961.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.61% | 7,400 | 0.71 |
| Sep 09, 2026 | 1,967.00 | 1,967.00 | 1,952.00 | 1,952.00 | 1,952.00 | -0.46% | 3,000 | 0.28 |
| Sep 08, 2026 | 1,980.00 | 1,983.00 | 1,961.00 | 1,961.00 | 1,961.00 | -0.76% | 4,600 | 0.40 |
| Sep 07, 2026 | 1,965.00 | 1,976.00 | 1,965.00 | 1,976.00 | 1,976.00 | +1.07% | 3,700 | 0.32 |
| Sep 04, 2026 | 1,953.00 | 1,975.00 | 1,953.00 | 1,955.00 | 1,955.00 | +0.05% | 3,900 | 0.34 |
| Sep 03, 2026 | 1,953.00 | 1,976.00 | 1,951.00 | 1,954.00 | 1,954.00 | +0.15% | 5,100 | 0.44 |
| Sep 02, 2026 | 1,982.00 | 1,983.00 | 1,951.00 | 1,951.00 | 1,951.00 | -2.06% | 15,200 | 1.31 |
| Sep 01, 2026 | 2,001.00 | 2,005.00 | 1,992.00 | 1,992.00 | 1,992.00 | -0.35% | 7,700 | 0.65 |
| Aug 31, 2026 | 2,006.00 | 2,011.00 | 1,996.00 | 1,999.00 | 1,999.00 | +0.40% | 4,600 | 0.38 |
