Asahi Concrete Works Co., Ltd.(JP:5268)
Â¥767.00+10.00 (+1.32%)
JP:5268
Asahi Concrete Works Co., Ltd. historical prices
Â¥767.00
At close:+10.00 (+1.32%)
Want to see JP:5268 full AI Analyst Report?
Asahi Concrete Works Co., Ltd. (5268) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 761.00 | 767.00 | 760.00 | 767.00 | 767.00 | +1.32% | 4,100 | 0.65 |
| Nov 12, 2026 | 790.00 | 790.00 | 750.00 | 757.00 | 757.00 | -4.30% | 15,400 | 2.49 |
| Nov 11, 2026 | 790.00 | 791.00 | 790.00 | 791.00 | 791.00 | -0.25% | 300 | 0.05 |
| Nov 10, 2026 | 782.00 | 806.00 | 781.00 | 793.00 | 793.00 | +3.12% | 15,500 | 2.50 |
| Nov 09, 2026 | 780.00 | 789.00 | 771.00 | 780.00 | 780.00 | +1.43% | 17,900 | 2.97 |
| Nov 06, 2026 | 791.00 | 792.00 | 748.00 | 769.00 | 769.00 | -5.06% | 20,900 | 3.67 |
| Nov 05, 2026 | 813.00 | 819.00 | 806.00 | 810.00 | 810.00 | 0.00% | 5,000 | 0.88 |
| Nov 04, 2026 | 790.00 | 810.00 | 777.00 | 810.00 | 810.00 | +1.38% | 5,800 | 0.96 |
| Nov 03, 2026 | 799.00 | 804.00 | 793.00 | 799.00 | 799.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 804.00 | 804.00 | 793.00 | 799.00 | 799.00 | +0.76% | 2,100 | 0.34 |
| Oct 30, 2026 | 786.00 | 798.00 | 786.00 | 793.00 | 793.00 | 0.00% | 2,400 | 0.39 |
| Oct 29, 2026 | 810.00 | 810.00 | 793.00 | 793.00 | 793.00 | -1.98% | 3,300 | 0.53 |
| Oct 28, 2026 | 808.00 | 810.00 | 796.00 | 809.00 | 809.00 | +1.38% | 2,900 | 0.47 |
| Oct 27, 2026 | 783.00 | 804.00 | 783.00 | 798.00 | 798.00 | +1.92% | 3,200 | 0.51 |
| Oct 26, 2026 | 798.00 | 798.00 | 781.00 | 783.00 | 783.00 | 0.00% | 4,200 | 0.68 |
| Oct 23, 2026 | 790.00 | 790.00 | 781.00 | 783.00 | 783.00 | -1.26% | 4,100 | 0.67 |
| Oct 22, 2026 | 803.00 | 809.00 | 793.00 | 793.00 | 793.00 | -1.98% | 6,100 | 1.01 |
| Oct 21, 2026 | 812.00 | 812.00 | 796.00 | 809.00 | 809.00 | +0.37% | 3,500 | 0.58 |
| Oct 20, 2026 | 815.00 | 815.00 | 800.00 | 806.00 | 806.00 | -1.10% | 3,300 | 0.54 |
| Oct 19, 2026 | 812.00 | 815.00 | 811.00 | 815.00 | 815.00 | +0.49% | 700 | 0.11 |
| Oct 16, 2026 | 804.00 | 817.00 | 804.00 | 811.00 | 811.00 | +0.87% | 5,000 | 0.80 |
| Oct 15, 2026 | 835.00 | 835.00 | 795.00 | 804.00 | 804.00 | -3.02% | 39,000 | 6.97 |
| Oct 14, 2026 | 831.00 | 832.00 | 825.00 | 829.00 | 829.00 | -0.48% | 2,500 | 0.44 |
| Oct 13, 2026 | 835.00 | 846.00 | 833.00 | 833.00 | 833.00 | -0.72% | 1,000 | 0.16 |
| Oct 12, 2026 | 839.00 | 840.00 | 839.00 | 839.00 | 839.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 840.00 | 840.00 | 839.00 | 839.00 | 839.00 | -0.36% | 600 | 0.10 |
| Oct 08, 2026 | 832.00 | 842.00 | 832.00 | 842.00 | 842.00 | +0.72% | 2,000 | 0.32 |
| Oct 07, 2026 | 844.00 | 845.00 | 834.00 | 836.00 | 836.00 | +0.24% | 2,400 | 0.38 |
| Oct 06, 2026 | 826.00 | 838.00 | 826.00 | 834.00 | 834.00 | +0.36% | 4,500 | 0.71 |
| Oct 05, 2026 | 824.00 | 833.00 | 824.00 | 831.00 | 831.00 | 0.00% | 1,700 | 0.27 |
| Oct 02, 2026 | 838.00 | 841.00 | 830.00 | 831.00 | 831.00 | -0.36% | 2,700 | 0.42 |
| Oct 01, 2026 | 840.00 | 840.00 | 833.00 | 834.00 | 834.00 | -0.83% | 2,600 | 0.40 |
| Sep 30, 2026 | 834.00 | 844.00 | 823.00 | 841.00 | 841.00 | +0.84% | 4,200 | 0.65 |
| Sep 29, 2026 | 841.00 | 850.00 | 827.00 | 834.00 | 834.00 | -0.71% | 5,700 | 0.89 |
| Sep 28, 2026 | 849.00 | 849.00 | 838.00 | 840.00 | 840.00 | -2.33% | 5,800 | 0.89 |
| Sep 25, 2026 | 865.00 | 865.00 | 853.00 | 860.00 | 860.00 | +0.35% | 2,100 | 0.31 |
| Sep 24, 2026 | 855.00 | 857.00 | 846.00 | 857.00 | 857.00 | +1.54% | 3,200 | 0.46 |
| Sep 23, 2026 | 850.00 | 850.00 | 840.00 | 844.00 | 844.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 850.00 | 850.00 | 840.00 | 844.00 | 844.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 850.00 | 850.00 | 840.00 | 844.00 | 844.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 850.00 | 850.00 | 840.00 | 844.00 | 844.00 | -1.40% | 6,000 | 0.78 |
| Sep 17, 2026 | 859.00 | 866.00 | 841.00 | 856.00 | 856.00 | -0.12% | 8,600 | 1.10 |
| Sep 16, 2026 | 861.00 | 865.00 | 857.00 | 857.00 | 857.00 | -0.58% | 5,500 | 0.70 |
| Sep 15, 2026 | 861.00 | 862.00 | 859.00 | 862.00 | 862.00 | -0.46% | 2,300 | 0.29 |
| Sep 14, 2026 | 868.00 | 868.00 | 861.00 | 866.00 | 866.00 | +1.05% | 3,700 | 0.44 |
| Sep 11, 2026 | 881.00 | 881.00 | 854.00 | 857.00 | 857.00 | -1.72% | 5,200 | 0.62 |
| Sep 10, 2026 | 872.00 | 885.00 | 870.00 | 872.00 | 872.00 | -1.47% | 5,800 | 0.68 |
| Sep 09, 2026 | 877.00 | 892.00 | 860.00 | 885.00 | 885.00 | +0.91% | 8,400 | 0.98 |
| Sep 08, 2026 | 919.00 | 919.00 | 877.00 | 877.00 | 877.00 | -4.47% | 21,000 | 2.50 |
| Sep 07, 2026 | 899.00 | 945.00 | 876.00 | 918.00 | 918.00 | +3.03% | 46,400 | 5.92 |
