Want to see JP:5341 full AI Analyst Report?
ASAHI EITO HOLDINGS CO. LTD. (5341) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | +27.93% | 131,600 | 0.68 |
| Oct 29, 2026 | 134.00 | 179.00 | 129.00 | 179.00 | 179.00 | +38.76% | 4,721,600 | 39.39 |
| Oct 28, 2026 | 135.00 | 142.00 | 128.00 | 129.00 | 129.00 | +3.20% | 397,300 | 3.45 |
| Oct 27, 2026 | 111.00 | 134.00 | 107.00 | 125.00 | 125.00 | +13.64% | 544,700 | 5.03 |
| Oct 26, 2026 | 128.00 | 128.00 | 110.00 | 110.00 | 110.00 | -13.39% | 338,300 | 3.23 |
| Oct 23, 2026 | 126.00 | 129.00 | 125.00 | 127.00 | 127.00 | -0.78% | 35,500 | 0.33 |
| Oct 22, 2026 | 131.00 | 131.00 | 124.00 | 128.00 | 128.00 | -0.78% | 62,300 | 0.58 |
| Oct 21, 2026 | 125.00 | 129.00 | 124.00 | 129.00 | 129.00 | +3.20% | 23,000 | 0.21 |
| Oct 20, 2026 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | -1.57% | 33,300 | 0.31 |
| Oct 19, 2026 | 126.00 | 128.00 | 125.00 | 127.00 | 127.00 | -0.78% | 57,000 | 0.53 |
| Oct 16, 2026 | 134.00 | 134.00 | 125.00 | 128.00 | 128.00 | -4.48% | 187,300 | 1.75 |
| Oct 15, 2026 | 140.00 | 140.00 | 134.00 | 134.00 | 134.00 | -2.90% | 230,300 | 2.23 |
| Oct 14, 2026 | 137.00 | 157.00 | 137.00 | 138.00 | 138.00 | +0.73% | 1,021,500 | 11.08 |
| Oct 13, 2026 | 130.00 | 163.00 | 129.00 | 137.00 | 137.00 | +11.38% | 2,916,300 | 59.05 |
| Oct 12, 2026 | 123.00 | 126.00 | 123.00 | 123.00 | 123.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | -1.60% | 67,800 | 1.31 |
| Oct 08, 2026 | 125.00 | 128.00 | 124.00 | 125.00 | 125.00 | -1.57% | 52,400 | 0.97 |
| Oct 07, 2026 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | -0.78% | 38,600 | 0.71 |
| Oct 06, 2026 | 133.00 | 133.00 | 125.00 | 128.00 | 128.00 | -3.76% | 85,200 | 1.59 |
| Oct 05, 2026 | 138.00 | 138.00 | 133.00 | 133.00 | 133.00 | -2.92% | 44,100 | 0.82 |
| Oct 02, 2026 | 138.00 | 138.00 | 136.00 | 137.00 | 137.00 | +0.00% | 33,900 | 0.62 |
| Oct 01, 2026 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | +0.74% | 40,400 | 0.73 |
| Sep 30, 2026 | 136.00 | 137.00 | 136.00 | 136.00 | 136.00 | +0.00% | 10,600 | 0.19 |
| Sep 29, 2026 | 136.00 | 138.00 | 136.00 | 136.00 | 136.00 | +0.00% | 21,000 | 0.37 |
| Sep 28, 2026 | 136.00 | 137.00 | 136.00 | 136.00 | 136.00 | -0.73% | 23,200 | 0.40 |
| Sep 25, 2026 | 140.00 | 140.00 | 136.00 | 137.00 | 137.00 | -1.44% | 11,200 | 0.19 |
| Sep 24, 2026 | 138.00 | 139.00 | 137.00 | 139.00 | 139.00 | +0.00% | 46,100 | 0.75 |
| Sep 23, 2026 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | +0.72% | 21,700 | 0.32 |
| Sep 17, 2026 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | +0.00% | 20,700 | 0.31 |
| Sep 16, 2026 | 138.00 | 140.00 | 137.00 | 138.00 | 138.00 | +0.73% | 26,600 | 0.39 |
| Sep 15, 2026 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | +0.00% | 20,900 | 0.30 |
| Sep 14, 2026 | 140.00 | 141.00 | 137.00 | 137.00 | 137.00 | -2.14% | 27,000 | 0.38 |
| Sep 11, 2026 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | +0.00% | 10,200 | 0.14 |
| Sep 10, 2026 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | -0.71% | 25,200 | 0.34 |
| Sep 09, 2026 | 141.00 | 144.00 | 141.00 | 141.00 | 141.00 | -3.42% | 40,000 | 0.53 |
| Sep 08, 2026 | 144.00 | 148.00 | 142.00 | 146.00 | 146.00 | -0.68% | 36,900 | 0.47 |
| Sep 07, 2026 | 145.00 | 147.00 | 141.00 | 147.00 | 147.00 | +3.52% | 22,000 | 0.27 |
| Sep 04, 2026 | 143.00 | 145.00 | 142.00 | 142.00 | 142.00 | -1.39% | 18,400 | 0.22 |
| Sep 03, 2026 | 148.00 | 148.00 | 143.00 | 144.00 | 144.00 | -1.37% | 31,000 | 0.35 |
| Sep 02, 2026 | 147.00 | 149.00 | 146.00 | 146.00 | 146.00 | -0.68% | 22,800 | 0.25 |
| Sep 01, 2026 | 151.00 | 151.00 | 144.00 | 147.00 | 147.00 | -2.00% | 36,000 | 0.39 |
| Aug 31, 2026 | 147.00 | 150.00 | 145.00 | 150.00 | 150.00 | +2.04% | 26,800 | 0.26 |
| Aug 28, 2026 | 147.00 | 152.00 | 147.00 | 147.00 | 147.00 | -0.68% | 21,400 | 0.20 |
| Aug 27, 2026 | 151.00 | 152.00 | 147.00 | 148.00 | 148.00 | -1.33% | 35,000 | 0.32 |
| Aug 26, 2026 | 150.00 | 152.00 | 149.00 | 150.00 | 150.00 | -1.32% | 26,100 | 0.23 |
| Aug 25, 2026 | 151.00 | 152.00 | 148.00 | 152.00 | 152.00 | +0.66% | 23,100 | 0.20 |
| Aug 24, 2026 | 150.00 | 153.00 | 149.00 | 151.00 | 151.00 | +2.72% | 32,900 | 0.27 |