Asahi Printing Co.,Ltd. (3951.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 914.00 | 914.00 | 909.00 | 911.00 | 911.00 | 2,200 |
| 01 May 2024 | 917.00 | 917.00 | 911.00 | 914.00 | 914.00 | 3,200 |
| 30 Apr 2024 | 912.00 | 917.00 | 905.00 | 917.00 | 917.00 | 10,100 |
| 26 Apr 2024 | 911.00 | 913.00 | 908.00 | 913.00 | 913.00 | 1,600 |
| 25 Apr 2024 | 914.00 | 914.00 | 901.00 | 907.00 | 907.00 | 9,800 |
| 24 Apr 2024 | 907.00 | 915.00 | 906.00 | 913.00 | 913.00 | 4,400 |
| 23 Apr 2024 | 905.00 | 905.00 | 902.00 | 903.00 | 903.00 | 1,400 |
| 22 Apr 2024 | 898.00 | 906.00 | 897.00 | 905.00 | 905.00 | 5,600 |
| 19 Apr 2024 | 907.00 | 910.00 | 895.00 | 898.00 | 898.00 | 13,100 |
| 18 Apr 2024 | 907.00 | 910.00 | 903.00 | 907.00 | 907.00 | 5,100 |
| 17 Apr 2024 | 925.00 | 925.00 | 900.00 | 910.00 | 910.00 | 11,800 |
| 16 Apr 2024 | 924.00 | 926.00 | 917.00 | 925.00 | 925.00 | 4,400 |
| 15 Apr 2024 | 925.00 | 926.00 | 919.00 | 926.00 | 926.00 | 15,000 |
| 12 Apr 2024 | 921.00 | 925.00 | 920.00 | 925.00 | 925.00 | 7,400 |
| 11 Apr 2024 | 913.00 | 920.00 | 912.00 | 920.00 | 920.00 | 5,300 |
| 10 Apr 2024 | 915.00 | 915.00 | 914.00 | 914.00 | 914.00 | 1,000 |
| 09 Apr 2024 | 915.00 | 915.00 | 911.00 | 915.00 | 915.00 | 1,900 |
| 08 Apr 2024 | 917.00 | 918.00 | 911.00 | 915.00 | 915.00 | 4,000 |
| 05 Apr 2024 | 914.00 | 917.00 | 911.00 | 915.00 | 915.00 | 4,300 |
| 04 Apr 2024 | 905.00 | 918.00 | 896.00 | 914.00 | 914.00 | 22,500 |
| 03 Apr 2024 | 902.00 | 905.00 | 894.00 | 905.00 | 905.00 | 15,600 |
| 02 Apr 2024 | 905.00 | 914.00 | 903.00 | 907.00 | 907.00 | 3,900 |
| 01 Apr 2024 | 903.00 | 907.00 | 903.00 | 906.00 | 906.00 | 4,900 |
| 29 Mar 2024 | 904.00 | 905.00 | 901.00 | 903.00 | 903.00 | 2,800 |
| 28 Mar 2024 | 910.00 | 915.00 | 883.00 | 901.00 | 901.00 | 12,200 |
| 28 Mar 2024 | 20 Dividend | |||||
| 27 Mar 2024 | 920.00 | 930.00 | 920.00 | 924.00 | 904.00 | 6,000 |
| 26 Mar 2024 | 925.00 | 925.00 | 922.00 | 922.00 | 902.04 | 3,000 |
| 25 Mar 2024 | 928.00 | 929.00 | 921.00 | 922.00 | 902.04 | 8,800 |
| 22 Mar 2024 | 919.00 | 926.00 | 916.00 | 923.00 | 903.02 | 16,600 |
| 21 Mar 2024 | 915.00 | 925.00 | 915.00 | 919.00 | 899.11 | 15,800 |
| 19 Mar 2024 | 909.00 | 915.00 | 907.00 | 911.00 | 891.28 | 8,400 |
| 18 Mar 2024 | 905.00 | 909.00 | 905.00 | 909.00 | 889.32 | 5,100 |
| 15 Mar 2024 | 907.00 | 907.00 | 903.00 | 904.00 | 884.43 | 20,300 |
| 14 Mar 2024 | 905.00 | 909.00 | 904.00 | 907.00 | 887.37 | 18,800 |
| 13 Mar 2024 | 909.00 | 910.00 | 905.00 | 905.00 | 885.41 | 13,100 |
| 12 Mar 2024 | 905.00 | 909.00 | 904.00 | 909.00 | 889.32 | 13,300 |
| 11 Mar 2024 | 907.00 | 915.00 | 904.00 | 908.00 | 888.35 | 21,500 |
| 08 Mar 2024 | 908.00 | 910.00 | 905.00 | 910.00 | 890.30 | 7,900 |
| 07 Mar 2024 | 901.00 | 910.00 | 901.00 | 908.00 | 888.35 | 7,900 |
| 06 Mar 2024 | 898.00 | 901.00 | 891.00 | 898.00 | 878.56 | 31,900 |
| 05 Mar 2024 | 901.00 | 902.00 | 900.00 | 900.00 | 880.52 | 12,400 |
| 04 Mar 2024 | 906.00 | 907.00 | 901.00 | 901.00 | 881.50 | 20,700 |
| 01 Mar 2024 | 910.00 | 910.00 | 906.00 | 906.00 | 886.39 | 15,500 |
| 29 Feb 2024 | 910.00 | 912.00 | 907.00 | 909.00 | 889.32 | 6,500 |
| 28 Feb 2024 | 907.00 | 913.00 | 907.00 | 910.00 | 890.30 | 11,800 |
| 27 Feb 2024 | 907.00 | 918.00 | 906.00 | 910.00 | 890.30 | 12,800 |
| 26 Feb 2024 | 906.00 | 911.00 | 906.00 | 909.00 | 889.32 | 23,000 |
| 22 Feb 2024 | 918.00 | 918.00 | 905.00 | 906.00 | 886.39 | 18,500 |
| 21 Feb 2024 | 909.00 | 918.00 | 909.00 | 913.00 | 893.24 | 10,700 |
| 20 Feb 2024 | 911.00 | 920.00 | 908.00 | 911.00 | 891.28 | 11,600 |
| 19 Feb 2024 | 906.00 | 915.00 | 906.00 | 913.00 | 893.24 | 20,200 |
| 16 Feb 2024 | 906.00 | 913.00 | 901.00 | 906.00 | 886.39 | 16,100 |
| 15 Feb 2024 | 919.00 | 919.00 | 903.00 | 906.00 | 886.39 | 28,300 |
| 14 Feb 2024 | 910.00 | 916.00 | 905.00 | 913.00 | 893.24 | 43,400 |
| 13 Feb 2024 | 928.00 | 937.00 | 924.00 | 929.00 | 908.89 | 25,300 |
| 09 Feb 2024 | 932.00 | 936.00 | 920.00 | 926.00 | 905.96 | 12,100 |
| 08 Feb 2024 | 938.00 | 939.00 | 932.00 | 932.00 | 911.83 | 7,500 |
| 07 Feb 2024 | 931.00 | 943.00 | 931.00 | 943.00 | 922.59 | 8,700 |
| 06 Feb 2024 | 931.00 | 935.00 | 931.00 | 931.00 | 910.85 | 6,800 |
| 05 Feb 2024 | 936.00 | 940.00 | 934.00 | 935.00 | 914.76 | 16,900 |
| 02 Feb 2024 | 937.00 | 940.00 | 931.00 | 935.00 | 914.76 | 7,900 |
| 01 Feb 2024 | 939.00 | 939.00 | 931.00 | 936.00 | 915.74 | 7,100 |
| 31 Jan 2024 | 946.00 | 948.00 | 939.00 | 939.00 | 918.68 | 6,500 |
| 30 Jan 2024 | 939.00 | 948.00 | 939.00 | 945.00 | 924.55 | 8,900 |
| 29 Jan 2024 | 932.00 | 945.00 | 932.00 | 940.00 | 919.65 | 11,800 |
| 26 Jan 2024 | 924.00 | 933.00 | 919.00 | 933.00 | 912.81 | 11,400 |
| 25 Jan 2024 | 916.00 | 925.00 | 912.00 | 924.00 | 904.00 | 14,400 |
| 24 Jan 2024 | 914.00 | 916.00 | 910.00 | 912.00 | 892.26 | 8,600 |
| 23 Jan 2024 | 919.00 | 920.00 | 911.00 | 914.00 | 894.22 | 7,200 |
| 22 Jan 2024 | 914.00 | 917.00 | 910.00 | 917.00 | 897.15 | 14,800 |
| 19 Jan 2024 | 918.00 | 921.00 | 914.00 | 914.00 | 894.22 | 18,900 |
| 18 Jan 2024 | 918.00 | 921.00 | 914.00 | 917.00 | 897.15 | 6,800 |
| 17 Jan 2024 | 916.00 | 925.00 | 914.00 | 925.00 | 904.98 | 10,800 |
| 16 Jan 2024 | 910.00 | 944.00 | 906.00 | 914.00 | 894.22 | 24,300 |
| 15 Jan 2024 | 910.00 | 944.00 | 906.00 | 943.00 | 922.59 | 60,100 |
| 12 Jan 2024 | 893.00 | 911.00 | 893.00 | 905.00 | 885.41 | 36,400 |
| 11 Jan 2024 | 896.00 | 896.00 | 892.00 | 893.00 | 873.67 | 19,200 |
| 10 Jan 2024 | 896.00 | 898.00 | 892.00 | 895.00 | 875.63 | 17,600 |
| 09 Jan 2024 | 895.00 | 897.00 | 892.00 | 897.00 | 877.58 | 20,300 |
| 05 Jan 2024 | 893.00 | 894.00 | 888.00 | 894.00 | 874.65 | 13,200 |
| 04 Jan 2024 | 895.00 | 895.00 | 890.00 | 893.00 | 873.67 | 8,700 |
| 29 Dec 2023 | 882.00 | 895.00 | 877.00 | 895.00 | 875.63 | 8,200 |
| 28 Dec 2023 | 872.00 | 880.00 | 870.00 | 878.00 | 859.00 | 5,900 |
| 27 Dec 2023 | 870.00 | 876.00 | 868.00 | 873.00 | 854.10 | 14,200 |
| 26 Dec 2023 | 876.00 | 879.00 | 872.00 | 872.00 | 853.13 | 8,000 |
| 25 Dec 2023 | 878.00 | 881.00 | 874.00 | 877.00 | 858.02 | 14,000 |
| 22 Dec 2023 | 877.00 | 880.00 | 875.00 | 876.00 | 857.04 | 8,600 |
| 21 Dec 2023 | 874.00 | 879.00 | 874.00 | 877.00 | 858.02 | 5,600 |
| 20 Dec 2023 | 890.00 | 890.00 | 876.00 | 880.00 | 860.95 | 17,500 |
| 19 Dec 2023 | 894.00 | 894.00 | 884.00 | 890.00 | 870.74 | 8,500 |
| 18 Dec 2023 | 889.00 | 891.00 | 884.00 | 891.00 | 871.71 | 9,600 |
| 15 Dec 2023 | 897.00 | 897.00 | 889.00 | 889.00 | 869.76 | 17,400 |
| 14 Dec 2023 | 907.00 | 907.00 | 893.00 | 897.00 | 877.58 | 15,900 |
| 13 Dec 2023 | 907.00 | 912.00 | 905.00 | 912.00 | 892.26 | 7,700 |
| 12 Dec 2023 | 911.00 | 912.00 | 903.00 | 906.00 | 886.39 | 7,600 |
| 11 Dec 2023 | 902.00 | 915.00 | 901.00 | 912.00 | 892.26 | 44,400 |
| 08 Dec 2023 | 901.00 | 902.00 | 897.00 | 900.00 | 880.52 | 35,400 |
| 07 Dec 2023 | 895.00 | 898.00 | 888.00 | 893.00 | 873.67 | 12,600 |
| 06 Dec 2023 | 898.00 | 898.00 | 890.00 | 894.00 | 874.65 | 14,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.