Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Asahi Yukizai Corporation (4216.T)

Compare
3,460.00
+35.00
+(1.02%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20253,375.003,460.003,255.003,460.003,460.0068,400
Apr 10, 20253,370.003,425.003,335.003,425.003,425.0096,700
Apr 9, 20253,225.003,225.003,085.003,130.003,130.0069,900
Apr 8, 20253,165.003,350.003,165.003,325.003,325.0074,200
Apr 7, 20252,971.003,120.002,949.003,095.003,095.0076,100
Apr 4, 20253,390.003,395.003,200.003,300.003,300.0086,500
Apr 3, 20253,475.003,525.003,450.003,525.003,525.0055,200
Apr 2, 20253,615.003,645.003,585.003,615.003,615.0037,100
Apr 1, 20253,625.003,655.003,610.003,615.003,615.0025,800
Mar 31, 20253,685.003,685.003,610.003,625.003,625.0048,400
Mar 28, 2025 55.00 Dividend
Mar 28, 20253,855.003,885.003,765.003,770.003,770.0040,400
Mar 27, 20253,860.003,905.003,855.003,895.003,840.0037,500
Mar 26, 20253,890.003,900.003,865.003,880.003,825.2128,800
Mar 25, 20253,845.003,895.003,835.003,875.003,820.2826,300
Mar 24, 20253,895.003,900.003,840.003,845.003,790.7143,700
Mar 21, 20253,945.003,965.003,920.003,930.003,874.5126,600
Mar 19, 20253,935.003,980.003,935.003,950.003,894.2225,700
Mar 18, 20253,935.003,970.003,905.003,965.003,909.0150,300
Mar 17, 20253,895.003,955.003,895.003,920.003,864.6569,800
Mar 14, 20253,880.003,915.003,865.003,895.003,840.0058,600
Mar 13, 20253,835.003,910.003,835.003,885.003,830.1473,700
Mar 12, 20253,865.003,900.003,835.003,835.003,780.8563,100
Mar 11, 20253,890.003,920.003,810.003,880.003,825.2139,500
Mar 10, 20253,920.003,960.003,900.003,925.003,869.5833,600
Mar 7, 20253,960.003,970.003,910.003,940.003,884.3637,300
Mar 6, 20253,930.003,990.003,925.003,970.003,913.9457,200
Mar 5, 20253,880.003,915.003,855.003,860.003,805.4943,600
Mar 4, 20253,920.003,955.003,835.003,920.003,864.6549,700
Mar 3, 20253,885.003,930.003,885.003,925.003,869.5860,700
Feb 28, 20253,860.003,880.003,820.003,860.003,805.4964,100
Feb 27, 20253,845.003,900.003,845.003,890.003,835.0751,800
Feb 26, 20253,895.003,895.003,830.003,855.003,800.5646,200
Feb 25, 20253,860.003,925.003,845.003,870.003,815.3550,500
Feb 21, 20254,000.004,000.003,865.003,875.003,820.2888,200
Feb 20, 20254,045.004,050.003,990.004,010.003,953.3840,500
Feb 19, 20254,050.004,070.004,025.004,040.003,982.9536,600
Feb 18, 20254,035.004,080.004,030.004,045.003,987.8830,900
Feb 17, 20254,065.004,065.004,030.004,035.003,978.0230,100
Feb 14, 20254,085.004,110.004,075.004,075.004,017.4622,100
Feb 13, 20254,075.004,120.004,055.004,100.004,042.1124,500
Feb 12, 20254,090.004,110.004,055.004,070.004,012.5357,100
Feb 10, 20254,140.004,145.004,030.004,100.004,042.1179,700
Feb 7, 20254,240.004,295.004,190.004,260.004,199.8528,400
Feb 6, 20254,195.004,225.004,180.004,210.004,150.5522,400
Feb 5, 20254,240.004,260.004,180.004,210.004,150.5539,300
Feb 4, 20254,185.004,240.004,120.004,200.004,140.6938,700
Feb 3, 20254,070.004,180.004,025.004,140.004,081.54111,200
Jan 31, 20254,410.004,415.004,340.004,350.004,288.5824,800
Jan 30, 20254,420.004,455.004,385.004,410.004,347.7329,300
Jan 29, 20254,515.004,570.004,435.004,450.004,387.1655,800
Jan 28, 20254,360.004,495.004,335.004,465.004,401.9586,100
Jan 27, 20254,330.004,385.004,285.004,345.004,283.6536,300
Jan 24, 20254,270.004,310.004,240.004,280.004,219.5619,600
Jan 23, 20254,295.004,295.004,240.004,265.004,204.7827,000
Jan 22, 20254,240.004,285.004,225.004,275.004,214.6325,800
Jan 21, 20254,240.004,240.004,195.004,240.004,180.1325,500
Jan 20, 20254,230.004,260.004,195.004,210.004,150.5517,000
Jan 17, 20254,255.004,260.004,195.004,245.004,185.0641,800
Jan 16, 20254,305.004,325.004,245.004,245.004,185.0625,600
Jan 15, 20254,320.004,350.004,280.004,305.004,244.2127,900
Jan 14, 20254,320.004,345.004,255.004,270.004,209.7139,700
Jan 10, 20254,340.004,370.004,305.004,350.004,288.5834,600
Jan 9, 20254,330.004,345.004,315.004,340.004,278.7227,900
Jan 8, 20254,355.004,390.004,330.004,335.004,273.7942,300
Jan 7, 20254,470.004,470.004,365.004,380.004,318.1538,400
Jan 6, 20254,470.004,470.004,420.004,430.004,367.4545,900
Dec 30, 20244,465.004,510.004,465.004,490.004,426.6026,300
Dec 27, 20244,500.004,500.004,450.004,495.004,431.5324,900
Dec 26, 20244,470.004,470.004,420.004,445.004,382.2352,700
Dec 25, 20244,415.004,415.004,365.004,400.004,337.8718,800
Dec 24, 20244,420.004,420.004,360.004,380.004,318.1529,900
Dec 23, 20244,490.004,515.004,400.004,400.004,337.8745,100
Dec 20, 20244,480.004,495.004,445.004,455.004,392.0950,400
Dec 19, 20244,390.004,495.004,385.004,480.004,416.7499,100
Dec 18, 20244,460.004,470.004,445.004,445.004,382.2326,300
Dec 17, 20244,450.004,480.004,440.004,460.004,397.0227,500
Dec 16, 20244,500.004,515.004,450.004,470.004,406.8849,100
Dec 13, 20244,415.004,510.004,415.004,470.004,406.8852,800
Dec 12, 20244,465.004,510.004,405.004,465.004,401.9537,200
Dec 11, 20244,470.004,500.004,390.004,430.004,367.4583,700
Dec 10, 20244,450.004,530.004,400.004,455.004,392.0960,500
Dec 9, 20244,310.004,385.004,285.004,350.004,288.5828,600
Dec 6, 20244,415.004,420.004,280.004,280.004,219.5624,100
Dec 5, 20244,390.004,445.004,365.004,420.004,357.5943,600
Dec 4, 20244,400.004,450.004,330.004,365.004,303.3631,100
Dec 3, 20244,275.004,445.004,275.004,400.004,337.8769,300
Dec 2, 20244,270.004,320.004,260.004,285.004,224.4925,500
Nov 29, 20244,230.004,280.004,230.004,235.004,175.2016,200
Nov 28, 20244,220.004,305.004,215.004,280.004,219.5628,500
Nov 27, 20244,330.004,330.004,185.004,200.004,140.6938,900
Nov 26, 20244,300.004,330.004,230.004,315.004,254.0734,200
Nov 25, 20244,275.004,320.004,265.004,300.004,239.2837,500
Nov 22, 20244,230.004,300.004,230.004,270.004,209.7130,900
Nov 21, 20244,300.004,335.004,230.004,240.004,180.1326,200
Nov 20, 20244,310.004,310.004,235.004,300.004,239.2824,400
Nov 19, 20244,185.004,315.004,185.004,315.004,254.0766,300
Nov 18, 20244,000.004,120.003,990.004,120.004,061.8234,300
Nov 15, 20244,025.004,065.004,000.004,005.003,948.4550,900
Nov 14, 20244,010.004,060.003,990.003,990.003,933.6643,100
Nov 13, 20244,190.004,200.004,060.004,065.004,007.6051,000
Nov 12, 20244,210.004,245.004,195.004,220.004,160.4126,600
Nov 11, 20244,185.004,220.004,180.004,195.004,135.7629,400
Nov 8, 20244,265.004,280.004,190.004,225.004,165.3434,200
Nov 7, 20244,195.004,265.004,195.004,220.004,160.4145,500
Nov 6, 20244,090.004,210.004,080.004,195.004,135.7648,100
Nov 5, 20244,135.004,135.004,045.004,100.004,042.1135,700
Nov 1, 20244,065.004,150.004,030.004,065.004,007.6065,200
Oct 31, 20244,155.004,170.004,085.004,125.004,066.7549,700
Oct 30, 20244,120.004,160.004,095.004,125.004,066.7581,300
Oct 29, 20244,075.004,125.004,075.004,100.004,042.1117,700
Oct 28, 20244,000.004,085.003,990.004,065.004,007.6030,200
Oct 25, 20244,060.004,060.003,970.003,985.003,928.7334,600
Oct 24, 20244,015.004,055.003,990.004,035.003,978.0225,800
Oct 23, 20244,010.004,075.004,010.004,030.003,973.0926,300
Oct 22, 20244,100.004,130.004,030.004,030.003,973.0940,800
Oct 21, 20244,105.004,170.004,105.004,140.004,081.5424,300
Oct 18, 20244,150.004,160.004,105.004,145.004,086.4724,400
Oct 17, 20244,165.004,175.004,095.004,110.004,051.9648,600
Oct 16, 20244,160.004,185.004,135.004,160.004,101.2634,400
Oct 15, 20244,230.004,280.004,200.004,220.004,160.4137,400
Oct 11, 20244,245.004,250.004,215.004,220.004,160.4133,600
Oct 10, 20244,250.004,265.004,220.004,255.004,194.9235,300
Oct 9, 20244,220.004,245.004,180.004,230.004,170.2726,400
Oct 8, 20244,210.004,275.004,200.004,210.004,150.5542,800
Oct 7, 20244,280.004,280.004,220.004,220.004,160.4135,800
Oct 4, 20244,220.004,255.004,195.004,210.004,150.5598,700
Oct 3, 20244,225.004,270.004,210.004,220.004,160.4134,800
Oct 2, 20244,100.004,200.004,100.004,155.004,096.3377,600
Oct 1, 20244,115.004,155.004,080.004,130.004,071.6825,000
Sep 30, 20244,005.004,085.004,005.004,070.004,012.5341,200
Sep 27, 2024 55.00 Dividend
Sep 27, 20244,160.004,200.004,115.004,185.004,125.9142,500
Sep 26, 20244,115.004,165.004,050.004,155.004,042.1159,800
Sep 25, 20244,025.004,060.004,005.004,055.003,944.8234,800
Sep 24, 20244,085.004,110.004,015.004,020.003,910.7738,800
Sep 20, 20244,065.004,135.004,035.004,075.003,964.2863,800
Sep 19, 20243,945.004,005.003,940.003,975.003,867.0033,500
Sep 18, 20243,880.003,895.003,845.003,890.003,784.3124,200
Sep 17, 20243,855.003,890.003,780.003,840.003,735.6629,100
Sep 13, 20243,890.003,910.003,840.003,840.003,735.6627,100
Sep 12, 20243,860.003,920.003,835.003,905.003,798.9058,200
Sep 11, 20243,845.003,865.003,700.003,745.003,643.2572,000
Sep 10, 20243,835.003,880.003,825.003,860.003,755.1220,400
Sep 9, 20243,730.003,840.003,725.003,810.003,706.4840,500
Sep 6, 20243,875.003,900.003,830.003,845.003,740.5336,000
Sep 5, 20243,910.003,995.003,875.003,875.003,769.7183,800
Sep 4, 20244,025.004,065.003,950.003,970.003,862.1366,600
Sep 3, 20244,135.004,175.004,135.004,165.004,051.8333,400
Sep 2, 20244,215.004,215.004,145.004,150.004,037.2433,400
Aug 30, 20244,130.004,200.004,130.004,190.004,076.1541,900
Aug 29, 20244,120.004,145.004,075.004,145.004,032.3848,500
Aug 28, 20244,190.004,200.004,110.004,130.004,017.7837,700
Aug 27, 20244,225.004,265.004,180.004,250.004,134.5231,900
Aug 26, 20244,190.004,210.004,140.004,180.004,066.4321,300
Aug 23, 20244,165.004,210.004,110.004,155.004,042.1121,100
Aug 22, 20244,160.004,220.004,135.004,175.004,061.5614,300
Aug 21, 20244,170.004,185.004,130.004,160.004,046.9722,900
Aug 20, 20244,235.004,270.004,205.004,205.004,090.7544,800
Aug 19, 20244,200.004,325.004,180.004,210.004,095.6151,000
Aug 16, 20244,105.004,205.004,100.004,195.004,081.0244,800
Aug 15, 20244,040.004,085.004,005.004,035.003,925.3748,600
Aug 14, 20244,025.004,135.004,025.004,100.003,988.6030,200
Aug 13, 20244,015.004,060.004,005.004,040.003,930.2346,000
Aug 9, 20244,100.004,105.003,880.003,945.003,837.8176,700
Aug 8, 20243,915.004,030.003,900.003,985.003,876.7255,800
Aug 7, 20243,920.004,145.003,915.003,980.003,871.8672,200
Aug 6, 20243,800.004,065.003,800.004,005.003,896.18123,500
Aug 5, 20243,650.003,880.003,475.003,515.003,419.49145,700
Aug 2, 20244,235.004,255.004,040.004,065.003,954.55209,500
Aug 1, 20244,685.004,745.004,450.004,470.004,348.55262,000
Jul 31, 20244,730.004,840.004,685.004,820.004,689.0476,700
Jul 30, 20244,775.004,790.004,710.004,745.004,616.0759,100
Jul 29, 20244,770.004,830.004,725.004,830.004,698.7748,600
Jul 26, 20244,680.004,755.004,655.004,680.004,552.8461,600
Jul 25, 20244,680.004,710.004,655.004,695.004,567.4364,700
Jul 24, 20244,805.004,830.004,755.004,755.004,625.8042,400
Jul 23, 20244,825.004,900.004,790.004,810.004,679.3170,600
Jul 22, 20244,940.004,945.004,760.004,770.004,640.4070,900
Jul 19, 20244,970.005,010.004,925.004,960.004,825.2347,800
Jul 18, 20245,030.005,050.004,980.004,980.004,844.6962,200
Jul 17, 20245,190.005,220.005,130.005,150.005,010.0732,600
Jul 16, 20245,240.005,250.005,130.005,160.005,019.8036,300
Jul 12, 20245,220.005,270.005,140.005,180.005,039.2646,600
Jul 11, 20245,180.005,260.005,130.005,240.005,097.6354,600
Jul 10, 20245,150.005,180.005,050.005,140.005,000.3457,400
Jul 9, 20245,050.005,130.005,050.005,110.004,971.1670,000
Jul 8, 20245,150.005,210.005,040.005,060.004,922.5253,400
Jul 5, 20245,260.005,260.005,140.005,160.005,019.8056,700
Jul 4, 20245,220.005,280.005,200.005,250.005,107.3547,200
Jul 3, 20245,100.005,210.005,050.005,180.005,039.2645,900
Jul 2, 20245,070.005,120.005,050.005,070.004,932.2453,800
Jul 1, 20245,250.005,250.005,110.005,110.004,971.1652,200
Jun 28, 20245,250.005,340.005,200.005,240.005,097.63104,100
Jun 27, 20245,020.005,260.005,020.005,250.005,107.35120,300
Jun 26, 20244,965.005,070.004,960.005,030.004,893.3377,700
Jun 25, 20244,945.004,975.004,925.004,955.004,820.3741,600
Jun 24, 20244,940.004,995.004,935.004,965.004,830.1080,500
Jun 21, 20244,945.004,970.004,895.004,925.004,791.1896,900
Jun 20, 20244,870.004,960.004,850.004,910.004,776.59117,400
Jun 19, 20244,825.004,875.004,805.004,835.004,703.6357,800
Jun 18, 20244,820.004,865.004,795.004,830.004,698.7755,000
Jun 17, 20244,760.004,815.004,705.004,815.004,684.1773,000
Jun 14, 20244,670.004,830.004,670.004,815.004,684.17114,600
Jun 13, 20244,790.004,820.004,635.004,635.004,509.0673,500
Jun 12, 20244,730.004,820.004,705.004,800.004,669.5881,300
Jun 11, 20244,880.004,880.004,775.004,790.004,659.85107,600
Jun 10, 20244,800.004,895.004,800.004,885.004,752.27127,500
Jun 7, 20244,735.004,915.004,735.004,820.004,689.04180,500
Jun 6, 20244,840.004,850.004,705.004,750.004,620.9494,700
Jun 5, 20244,870.004,910.004,695.004,700.004,572.30124,700
Jun 4, 20244,760.004,880.004,720.004,870.004,737.68133,800
Jun 3, 20244,820.004,845.004,770.004,780.004,650.1299,800
May 31, 20244,645.004,795.004,645.004,785.004,654.99141,300
May 30, 20244,605.004,760.004,545.004,695.004,567.43128,600
May 29, 20244,710.004,740.004,665.004,670.004,543.1185,100
May 28, 20244,640.004,710.004,605.004,665.004,538.2590,900
May 27, 20244,590.004,635.004,585.004,605.004,479.8845,400
May 24, 20244,590.004,650.004,555.004,590.004,465.2962,300
May 23, 20244,615.004,695.004,560.004,620.004,494.47132,500
May 22, 20244,835.004,900.004,535.004,570.004,445.83256,200
May 21, 20244,670.004,875.004,670.004,865.004,732.81242,500
May 20, 20244,570.004,645.004,560.004,625.004,499.34127,100
May 17, 20244,460.004,565.004,425.004,555.004,431.24219,200
May 16, 20244,405.004,595.004,355.004,500.004,377.73645,800
May 15, 20244,955.005,020.004,885.004,895.004,762.00189,800
May 14, 20245,020.005,030.004,840.004,955.004,820.37177,200
May 13, 20244,980.005,080.004,940.005,080.004,941.9788,900
May 10, 20245,060.005,100.004,995.005,020.004,883.6069,000
May 9, 20244,905.005,070.004,895.005,030.004,893.3379,000
May 8, 20245,060.005,080.004,940.004,940.004,805.7897,800
May 7, 20245,070.005,090.005,020.005,050.004,912.7960,900
May 2, 20244,965.005,040.004,935.005,010.004,873.8776,500
May 1, 20244,900.004,970.004,850.004,970.004,834.9696,300
Apr 30, 20245,000.005,060.004,945.004,965.004,830.10113,500
Apr 26, 20244,935.004,980.004,795.004,950.004,815.50182,500
Apr 25, 20244,930.004,945.004,835.004,835.004,703.63115,000
Apr 24, 20244,845.004,975.004,830.004,935.004,800.91137,600
Apr 23, 20244,905.004,950.004,720.004,775.004,645.26172,100
Apr 22, 20244,970.004,990.004,820.004,880.004,747.41128,800
Apr 19, 20245,110.005,130.004,800.004,905.004,771.73254,200
Apr 18, 20245,030.005,210.004,975.005,150.005,010.07109,000
Apr 17, 20245,180.005,210.005,040.005,090.004,951.70143,200
Apr 16, 20245,400.005,410.005,150.005,150.005,010.07156,300
Apr 15, 20245,400.005,420.005,340.005,420.005,272.7390,700
Apr 12, 20245,470.005,480.005,370.005,420.005,272.73113,700
Apr 11, 20245,370.005,440.005,330.005,400.005,253.28184,700