Asahipen Corporation(JP:4623)
Â¥1,780.00-30.00 (-1.66%)
JP:4623
Asahipen Corporation historical prices
Â¥1,780.00
At close:-30.00 (-1.66%)
Want to see JP:4623 full AI Analyst Report?
Asahipen Corporation (4623) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,807.00 | 1,828.00 | 1,760.00 | 1,780.00 | 1,780.00 | -1.66% | 4,400 | 1.73 |
| Nov 10, 2026 | 1,835.00 | 1,835.00 | 1,808.00 | 1,810.00 | 1,810.00 | -1.58% | 1,000 | 0.38 |
| Nov 09, 2026 | 1,866.00 | 1,866.00 | 1,801.00 | 1,835.00 | 1,835.00 | -0.22% | 2,500 | 0.87 |
| Nov 06, 2026 | 1,766.00 | 1,839.00 | 1,763.00 | 1,839.00 | 1,839.00 | -0.38% | 3,600 | 1.28 |
| Nov 05, 2026 | 1,857.00 | 1,857.00 | 1,821.00 | 1,846.00 | 1,846.00 | -0.91% | 1,400 | 0.44 |
| Nov 04, 2026 | 1,843.00 | 1,863.00 | 1,840.00 | 1,863.00 | 1,863.00 | +1.09% | 500 | 0.16 |
| Nov 03, 2026 | 1,843.00 | 1,856.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,856.00 | 1,856.00 | 1,843.00 | 1,843.00 | 1,843.00 | -0.91% | 500 | 0.15 |
| Oct 30, 2026 | 1,841.00 | 1,868.00 | 1,826.00 | 1,860.00 | 1,860.00 | +2.14% | 900 | 0.28 |
| Oct 29, 2026 | 1,841.00 | 1,852.00 | 1,821.00 | 1,821.00 | 1,821.00 | -3.19% | 500 | 0.16 |
| Oct 28, 2026 | 1,855.00 | 1,881.00 | 1,854.00 | 1,881.00 | 1,881.00 | +1.40% | 2,300 | 0.72 |
| Oct 27, 2026 | 1,817.00 | 1,883.00 | 1,817.00 | 1,855.00 | 1,855.00 | +1.26% | 3,600 | 1.14 |
| Oct 26, 2026 | 1,883.00 | 1,883.00 | 1,831.00 | 1,832.00 | 1,832.00 | -1.51% | 4,200 | 1.36 |
| Oct 23, 2026 | 1,890.00 | 1,890.00 | 1,852.00 | 1,860.00 | 1,860.00 | -1.59% | 2,600 | 0.85 |
| Oct 22, 2026 | 1,871.00 | 1,891.00 | 1,871.00 | 1,890.00 | 1,890.00 | +1.34% | 5,200 | 1.75 |
| Oct 21, 2026 | 1,877.00 | 1,880.00 | 1,815.00 | 1,865.00 | 1,865.00 | 0.00% | 2,700 | 0.92 |
| Oct 20, 2026 | 1,879.00 | 1,879.00 | 1,860.00 | 1,865.00 | 1,865.00 | -0.69% | 3,000 | 1.03 |
| Oct 19, 2026 | 1,817.00 | 1,880.00 | 1,817.00 | 1,878.00 | 1,878.00 | +1.68% | 4,700 | 1.63 |
| Oct 16, 2026 | 1,868.00 | 1,870.00 | 1,846.00 | 1,847.00 | 1,847.00 | -0.16% | 1,800 | 0.63 |
| Oct 15, 2026 | 1,822.00 | 1,850.00 | 1,810.00 | 1,850.00 | 1,850.00 | -0.43% | 1,000 | 0.35 |
| Oct 14, 2026 | 1,840.00 | 1,858.00 | 1,840.00 | 1,858.00 | 1,858.00 | +0.98% | 3,000 | 1.06 |
| Oct 13, 2026 | 1,850.00 | 1,850.00 | 1,840.00 | 1,840.00 | 1,840.00 | +0.05% | 400 | 0.14 |
| Oct 12, 2026 | 1,839.00 | 1,876.00 | 1,838.00 | 1,839.00 | 1,839.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,838.00 | 1,876.00 | 1,838.00 | 1,839.00 | 1,839.00 | +0.05% | 600 | 0.21 |
| Oct 08, 2026 | 1,837.00 | 1,855.00 | 1,837.00 | 1,838.00 | 1,838.00 | -1.45% | 800 | 0.28 |
| Oct 07, 2026 | 1,875.00 | 1,875.00 | 1,865.00 | 1,865.00 | 1,865.00 | -0.48% | 400 | 0.14 |
| Oct 06, 2026 | 1,860.00 | 1,874.00 | 1,860.00 | 1,874.00 | 1,874.00 | +0.75% | 3,200 | 1.14 |
| Oct 05, 2026 | 1,852.00 | 1,860.00 | 1,845.00 | 1,860.00 | 1,860.00 | +0.43% | 1,600 | 0.57 |
| Oct 02, 2026 | 1,830.00 | 1,875.00 | 1,830.00 | 1,852.00 | 1,852.00 | +1.42% | 2,600 | 0.92 |
| Oct 01, 2026 | 1,841.00 | 1,841.00 | 1,820.00 | 1,826.00 | 1,826.00 | -0.81% | 700 | 0.25 |
| Sep 30, 2026 | 1,828.00 | 1,880.00 | 1,828.00 | 1,841.00 | 1,841.00 | +0.05% | 2,000 | 0.70 |
| Sep 29, 2026 | 1,833.00 | 1,850.00 | 1,804.00 | 1,840.00 | 1,840.00 | -1.29% | 1,300 | 0.45 |
| Sep 28, 2026 | 1,888.00 | 1,895.00 | 1,880.00 | 1,894.00 | 1,864.00 | 0.00% | 600 | 0.21 |
| Sep 25, 2026 | 1,890.00 | 1,894.00 | 1,880.00 | 1,894.00 | 1,864.00 | +1.28% | 1,300 | 0.46 |
| Sep 24, 2026 | 1,877.00 | 1,882.00 | 1,863.00 | 1,870.00 | 1,840.38 | -0.37% | 2,900 | 1.03 |
| Sep 23, 2026 | 1,877.00 | 1,877.00 | 1,855.00 | 1,877.00 | 1,847.27 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,877.00 | 1,877.00 | 1,855.00 | 1,877.00 | 1,847.27 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,877.00 | 1,877.00 | 1,855.00 | 1,877.00 | 1,847.27 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,856.00 | 1,877.00 | 1,855.00 | 1,877.00 | 1,847.27 | +1.13% | 1,000 | 0.35 |
| Sep 17, 2026 | 1,875.00 | 1,875.00 | 1,856.00 | 1,856.00 | 1,826.60 | +0.05% | 200 | 0.07 |
| Sep 16, 2026 | 1,865.00 | 1,865.00 | 1,851.00 | 1,855.00 | 1,825.62 | -0.54% | 1,300 | 0.46 |
| Sep 15, 2026 | 1,845.00 | 1,865.00 | 1,845.00 | 1,865.00 | 1,835.46 | +1.08% | 1,800 | 0.63 |
| Sep 14, 2026 | 1,823.00 | 1,860.00 | 1,823.00 | 1,845.00 | 1,815.78 | +0.82% | 1,800 | 0.64 |
| Sep 11, 2026 | 1,834.00 | 1,834.00 | 1,830.00 | 1,830.00 | 1,801.01 | -0.27% | 500 | 0.18 |
| Sep 10, 2026 | 1,832.00 | 1,835.00 | 1,823.00 | 1,835.00 | 1,805.93 | +0.16% | 3,500 | 1.23 |
| Sep 09, 2026 | 1,823.00 | 1,832.00 | 1,823.00 | 1,832.00 | 1,802.98 | -1.66% | 2,800 | 0.99 |
| Sep 08, 2026 | 1,848.00 | 1,869.00 | 1,811.00 | 1,863.00 | 1,833.49 | +0.81% | 6,200 | 2.25 |
| Sep 07, 2026 | 1,845.00 | 1,868.00 | 1,845.00 | 1,848.00 | 1,818.73 | +0.16% | 2,100 | 0.76 |
| Sep 04, 2026 | 1,860.00 | 1,860.00 | 1,845.00 | 1,845.00 | 1,815.78 | -0.81% | 2,000 | 0.73 |
| Sep 03, 2026 | 1,869.00 | 1,869.00 | 1,860.00 | 1,860.00 | 1,830.54 | -0.48% | 2,900 | 1.05 |
