ASIA PILE HOLDINGS Corporation(JP:5288)
Â¥1,461.00-8.00 (-0.54%)
JP:5288
ASIA PILE HOLDINGS Corporation historical prices
Â¥1,461.00
At close:-8.00 (-0.54%)
Want to see JP:5288 full AI Analyst Report?
ASIA PILE HOLDINGS Corporation (5288) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,465.00 | 1,475.00 | 1,450.00 | 1,461.00 | 1,461.00 | -0.54% | 229,400 | 1.37 |
| Nov 12, 2026 | 1,457.00 | 1,487.00 | 1,440.00 | 1,469.00 | 1,469.00 | -1.21% | 417,300 | 2.54 |
| Nov 11, 2026 | 1,472.00 | 1,508.00 | 1,469.00 | 1,487.00 | 1,487.00 | +1.23% | 324,800 | 1.98 |
| Nov 10, 2026 | 1,452.00 | 1,481.00 | 1,444.00 | 1,469.00 | 1,469.00 | +4.41% | 100,000 | 0.59 |
| Nov 09, 2026 | 1,432.00 | 1,445.00 | 1,418.00 | 1,424.00 | 1,424.00 | +1.21% | 93,600 | 0.54 |
| Nov 06, 2026 | 1,387.00 | 1,416.00 | 1,380.00 | 1,407.00 | 1,407.00 | -3.10% | 230,000 | 1.36 |
| Nov 05, 2026 | 1,474.00 | 1,486.00 | 1,444.00 | 1,452.00 | 1,452.00 | +1.33% | 160,300 | 0.94 |
| Nov 04, 2026 | 1,464.00 | 1,476.00 | 1,410.00 | 1,433.00 | 1,433.00 | -1.10% | 157,900 | 0.93 |
| Nov 03, 2026 | 1,449.00 | 1,460.00 | 1,444.00 | 1,449.00 | 1,449.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,450.00 | 1,460.00 | 1,444.00 | 1,449.00 | 1,449.00 | +0.42% | 111,000 | 0.65 |
| Oct 30, 2026 | 1,455.00 | 1,462.00 | 1,430.00 | 1,443.00 | 1,443.00 | 0.00% | 138,900 | 0.81 |
| Oct 29, 2026 | 1,440.00 | 1,446.00 | 1,420.00 | 1,443.00 | 1,443.00 | +0.14% | 455,100 | 2.70 |
| Oct 28, 2026 | 1,464.00 | 1,465.00 | 1,440.00 | 1,441.00 | 1,441.00 | -0.96% | 144,300 | 0.85 |
| Oct 27, 2026 | 1,485.00 | 1,485.00 | 1,449.00 | 1,455.00 | 1,455.00 | -1.82% | 130,400 | 0.77 |
| Oct 26, 2026 | 1,477.00 | 1,495.00 | 1,476.00 | 1,482.00 | 1,482.00 | +0.20% | 103,800 | 0.60 |
| Oct 23, 2026 | 1,481.00 | 1,481.00 | 1,442.00 | 1,479.00 | 1,479.00 | +0.48% | 121,200 | 0.71 |
| Oct 22, 2026 | 1,469.00 | 1,485.00 | 1,467.00 | 1,472.00 | 1,472.00 | +0.68% | 92,600 | 0.54 |
| Oct 21, 2026 | 1,470.00 | 1,472.00 | 1,453.00 | 1,462.00 | 1,462.00 | +0.76% | 97,400 | 0.56 |
| Oct 20, 2026 | 1,487.00 | 1,487.00 | 1,444.00 | 1,451.00 | 1,451.00 | -2.42% | 125,400 | 0.73 |
| Oct 19, 2026 | 1,490.00 | 1,494.00 | 1,476.00 | 1,487.00 | 1,487.00 | -0.13% | 123,700 | 0.72 |
| Oct 16, 2026 | 1,467.00 | 1,492.00 | 1,467.00 | 1,489.00 | 1,489.00 | +2.27% | 131,300 | 0.76 |
| Oct 15, 2026 | 1,456.00 | 1,470.00 | 1,447.00 | 1,456.00 | 1,456.00 | -1.56% | 257,600 | 1.54 |
| Oct 14, 2026 | 1,470.00 | 1,489.00 | 1,470.00 | 1,479.00 | 1,479.00 | +0.20% | 193,700 | 1.15 |
| Oct 13, 2026 | 1,437.00 | 1,482.00 | 1,428.00 | 1,476.00 | 1,476.00 | +3.65% | 226,800 | 1.36 |
| Oct 12, 2026 | 1,424.00 | 1,430.00 | 1,396.00 | 1,424.00 | 1,424.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,397.00 | 1,430.00 | 1,396.00 | 1,424.00 | 1,424.00 | +2.08% | 243,700 | 1.45 |
| Oct 08, 2026 | 1,410.00 | 1,410.00 | 1,381.00 | 1,395.00 | 1,395.00 | -1.34% | 257,800 | 1.55 |
| Oct 07, 2026 | 1,435.00 | 1,441.00 | 1,413.00 | 1,414.00 | 1,414.00 | -1.67% | 123,300 | 0.74 |
| Oct 06, 2026 | 1,441.00 | 1,450.00 | 1,435.00 | 1,438.00 | 1,438.00 | -0.14% | 96,000 | 0.58 |
| Oct 05, 2026 | 1,432.00 | 1,451.00 | 1,424.00 | 1,440.00 | 1,440.00 | +2.06% | 219,500 | 1.33 |
| Oct 02, 2026 | 1,435.00 | 1,436.00 | 1,411.00 | 1,411.00 | 1,411.00 | -1.95% | 192,200 | 1.17 |
| Oct 01, 2026 | 1,454.00 | 1,454.00 | 1,437.00 | 1,439.00 | 1,439.00 | -1.64% | 185,800 | 1.14 |
| Sep 30, 2026 | 1,450.00 | 1,465.00 | 1,444.00 | 1,463.00 | 1,463.00 | +0.90% | 153,500 | 0.94 |
| Sep 29, 2026 | 1,460.00 | 1,465.00 | 1,442.00 | 1,450.00 | 1,450.00 | -0.55% | 242,800 | 1.50 |
| Sep 28, 2026 | 1,514.00 | 1,515.00 | 1,488.00 | 1,493.00 | 1,458.00 | -1.13% | 282,300 | 1.78 |
| Sep 25, 2026 | 1,490.00 | 1,513.00 | 1,487.00 | 1,510.00 | 1,474.60 | +1.68% | 250,200 | 1.58 |
| Sep 24, 2026 | 1,490.00 | 1,491.00 | 1,478.00 | 1,485.00 | 1,450.19 | +0.54% | 144,500 | 0.91 |
| Sep 23, 2026 | 1,477.00 | 1,492.00 | 1,470.00 | 1,477.00 | 1,442.38 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,477.00 | 1,492.00 | 1,470.00 | 1,477.00 | 1,442.38 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,477.00 | 1,492.00 | 1,470.00 | 1,477.00 | 1,442.38 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,483.00 | 1,492.00 | 1,470.00 | 1,477.00 | 1,442.38 | -0.20% | 155,000 | 0.96 |
| Sep 17, 2026 | 1,460.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,445.30 | +1.44% | 210,800 | 1.32 |
| Sep 16, 2026 | 1,449.00 | 1,463.00 | 1,449.00 | 1,459.00 | 1,424.80 | +0.97% | 181,800 | 1.14 |
| Sep 15, 2026 | 1,451.00 | 1,454.00 | 1,440.00 | 1,445.00 | 1,411.13 | +0.07% | 129,300 | 0.81 |
| Sep 14, 2026 | 1,438.00 | 1,450.00 | 1,433.00 | 1,444.00 | 1,410.15 | +0.56% | 146,000 | 0.92 |
| Sep 11, 2026 | 1,430.00 | 1,453.00 | 1,423.00 | 1,436.00 | 1,402.34 | -1.31% | 179,000 | 1.13 |
| Sep 10, 2026 | 1,460.00 | 1,461.00 | 1,441.00 | 1,455.00 | 1,420.89 | -0.82% | 252,100 | 1.60 |
| Sep 09, 2026 | 1,474.00 | 1,474.00 | 1,458.00 | 1,467.00 | 1,432.61 | -0.88% | 269,700 | 1.72 |
| Sep 08, 2026 | 1,503.00 | 1,503.00 | 1,480.00 | 1,480.00 | 1,445.30 | -2.37% | 235,500 | 1.50 |
| Sep 07, 2026 | 1,516.00 | 1,524.00 | 1,503.00 | 1,516.00 | 1,480.46 | +0.26% | 137,400 | 0.88 |
