Singapore markets close in 1 hour 25 minutes
Straits Times Index
3,343.57 +11.87 (+0.36%) Nikkei
39,341.54 -325.53 (-0.82%) Hang Seng
17,730.47 -359.46 (-1.99%) FTSE 100
8,219.09 -6.24 (-0.08%) Bitcoin USD
60,815.26 -719.95 (-1.17%) CMC Crypto 200
1,263.81 -2.33 (-0.18%)
Asahi Yukizai Corporation (4216.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 5,020.00 | 5,260.00 | 5,020.00 | 5,250.00 | 5,250.00 | 120,300 |
| 26 Jun 2024 | 4,965.00 | 5,070.00 | 4,960.00 | 5,030.00 | 5,030.00 | 77,700 |
| 25 Jun 2024 | 4,945.00 | 4,975.00 | 4,925.00 | 4,955.00 | 4,955.00 | 41,600 |
| 24 Jun 2024 | 4,940.00 | 4,995.00 | 4,935.00 | 4,965.00 | 4,965.00 | 80,500 |
| 21 Jun 2024 | 4,945.00 | 4,970.00 | 4,895.00 | 4,925.00 | 4,925.00 | 96,900 |
| 20 Jun 2024 | 4,870.00 | 4,960.00 | 4,850.00 | 4,910.00 | 4,910.00 | 117,400 |
| 19 Jun 2024 | 4,825.00 | 4,875.00 | 4,805.00 | 4,835.00 | 4,835.00 | 57,800 |
| 18 Jun 2024 | 4,820.00 | 4,865.00 | 4,795.00 | 4,830.00 | 4,830.00 | 55,000 |
| 17 Jun 2024 | 4,760.00 | 4,815.00 | 4,705.00 | 4,815.00 | 4,815.00 | 73,000 |
| 14 Jun 2024 | 4,670.00 | 4,830.00 | 4,670.00 | 4,815.00 | 4,815.00 | 114,600 |
| 13 Jun 2024 | 4,790.00 | 4,820.00 | 4,635.00 | 4,635.00 | 4,635.00 | 73,500 |
| 12 Jun 2024 | 4,730.00 | 4,820.00 | 4,705.00 | 4,800.00 | 4,800.00 | 81,300 |
| 11 Jun 2024 | 4,880.00 | 4,880.00 | 4,775.00 | 4,790.00 | 4,790.00 | 107,600 |
| 10 Jun 2024 | 4,800.00 | 4,895.00 | 4,800.00 | 4,885.00 | 4,885.00 | 127,500 |
| 07 Jun 2024 | 4,735.00 | 4,915.00 | 4,735.00 | 4,820.00 | 4,820.00 | 180,500 |
| 06 Jun 2024 | 4,840.00 | 4,850.00 | 4,705.00 | 4,750.00 | 4,750.00 | 94,700 |
| 05 Jun 2024 | 4,870.00 | 4,910.00 | 4,695.00 | 4,700.00 | 4,700.00 | 124,700 |
| 04 Jun 2024 | 4,760.00 | 4,880.00 | 4,720.00 | 4,870.00 | 4,870.00 | 133,800 |
| 03 Jun 2024 | 4,820.00 | 4,845.00 | 4,770.00 | 4,780.00 | 4,780.00 | 99,800 |
| 31 May 2024 | 4,645.00 | 4,795.00 | 4,645.00 | 4,785.00 | 4,785.00 | 141,300 |
| 30 May 2024 | 4,605.00 | 4,760.00 | 4,545.00 | 4,695.00 | 4,695.00 | 128,600 |
| 29 May 2024 | 4,710.00 | 4,740.00 | 4,665.00 | 4,670.00 | 4,670.00 | 85,100 |
| 28 May 2024 | 4,640.00 | 4,710.00 | 4,605.00 | 4,665.00 | 4,665.00 | 90,900 |
| 27 May 2024 | 4,590.00 | 4,635.00 | 4,585.00 | 4,605.00 | 4,605.00 | 45,400 |
| 24 May 2024 | 4,590.00 | 4,650.00 | 4,555.00 | 4,590.00 | 4,590.00 | 62,300 |
| 23 May 2024 | 4,615.00 | 4,695.00 | 4,560.00 | 4,620.00 | 4,620.00 | 132,500 |
| 22 May 2024 | 4,835.00 | 4,900.00 | 4,535.00 | 4,570.00 | 4,570.00 | 256,200 |
| 21 May 2024 | 4,670.00 | 4,875.00 | 4,670.00 | 4,865.00 | 4,865.00 | 242,500 |
| 20 May 2024 | 4,570.00 | 4,645.00 | 4,560.00 | 4,625.00 | 4,625.00 | 127,100 |
| 17 May 2024 | 4,460.00 | 4,565.00 | 4,425.00 | 4,555.00 | 4,555.00 | 219,200 |
| 16 May 2024 | 4,405.00 | 4,595.00 | 4,355.00 | 4,500.00 | 4,500.00 | 645,800 |
| 15 May 2024 | 4,955.00 | 5,020.00 | 4,885.00 | 4,895.00 | 4,895.00 | 189,800 |
| 14 May 2024 | 5,020.00 | 5,030.00 | 4,840.00 | 4,955.00 | 4,955.00 | 177,200 |
| 13 May 2024 | 4,980.00 | 5,080.00 | 4,940.00 | 5,080.00 | 5,080.00 | 88,900 |
| 10 May 2024 | 5,060.00 | 5,100.00 | 4,995.00 | 5,020.00 | 5,020.00 | 69,000 |
| 09 May 2024 | 4,905.00 | 5,070.00 | 4,895.00 | 5,030.00 | 5,030.00 | 79,000 |
| 08 May 2024 | 5,060.00 | 5,080.00 | 4,940.00 | 4,940.00 | 4,940.00 | 97,800 |
| 07 May 2024 | 5,070.00 | 5,090.00 | 5,020.00 | 5,050.00 | 5,050.00 | 60,900 |
| 02 May 2024 | 4,965.00 | 5,040.00 | 4,935.00 | 5,010.00 | 5,010.00 | 76,500 |
| 01 May 2024 | 4,900.00 | 4,970.00 | 4,850.00 | 4,970.00 | 4,970.00 | 96,300 |
| 30 Apr 2024 | 5,000.00 | 5,060.00 | 4,945.00 | 4,965.00 | 4,965.00 | 113,500 |
| 26 Apr 2024 | 4,935.00 | 4,980.00 | 4,795.00 | 4,950.00 | 4,950.00 | 182,500 |
| 25 Apr 2024 | 4,930.00 | 4,945.00 | 4,835.00 | 4,835.00 | 4,835.00 | 115,000 |
| 24 Apr 2024 | 4,845.00 | 4,975.00 | 4,830.00 | 4,935.00 | 4,935.00 | 137,600 |
| 23 Apr 2024 | 4,905.00 | 4,950.00 | 4,720.00 | 4,775.00 | 4,775.00 | 172,100 |
| 22 Apr 2024 | 4,970.00 | 4,990.00 | 4,820.00 | 4,880.00 | 4,880.00 | 128,800 |
| 19 Apr 2024 | 5,110.00 | 5,130.00 | 4,800.00 | 4,905.00 | 4,905.00 | 254,200 |
| 18 Apr 2024 | 5,030.00 | 5,210.00 | 4,975.00 | 5,150.00 | 5,150.00 | 109,000 |
| 17 Apr 2024 | 5,180.00 | 5,210.00 | 5,040.00 | 5,090.00 | 5,090.00 | 143,200 |
| 16 Apr 2024 | 5,400.00 | 5,410.00 | 5,150.00 | 5,150.00 | 5,150.00 | 156,300 |
| 15 Apr 2024 | 5,400.00 | 5,420.00 | 5,340.00 | 5,420.00 | 5,420.00 | 90,700 |
| 12 Apr 2024 | 5,470.00 | 5,480.00 | 5,370.00 | 5,420.00 | 5,420.00 | 113,700 |
| 11 Apr 2024 | 5,370.00 | 5,440.00 | 5,330.00 | 5,400.00 | 5,400.00 | 184,700 |
| 10 Apr 2024 | 5,250.00 | 5,460.00 | 5,250.00 | 5,400.00 | 5,400.00 | 151,800 |
| 09 Apr 2024 | 5,230.00 | 5,290.00 | 5,210.00 | 5,270.00 | 5,270.00 | 113,700 |
| 08 Apr 2024 | 5,210.00 | 5,250.00 | 5,170.00 | 5,210.00 | 5,210.00 | 137,200 |
| 05 Apr 2024 | 5,150.00 | 5,240.00 | 5,090.00 | 5,240.00 | 5,240.00 | 117,900 |
| 04 Apr 2024 | 5,270.00 | 5,300.00 | 5,230.00 | 5,250.00 | 5,250.00 | 104,100 |
| 03 Apr 2024 | 5,230.00 | 5,290.00 | 5,160.00 | 5,250.00 | 5,250.00 | 130,900 |
| 02 Apr 2024 | 5,250.00 | 5,320.00 | 5,240.00 | 5,280.00 | 5,280.00 | 129,500 |
| 01 Apr 2024 | 5,330.00 | 5,360.00 | 5,210.00 | 5,280.00 | 5,280.00 | 150,500 |
| 29 Mar 2024 | 5,200.00 | 5,330.00 | 5,200.00 | 5,260.00 | 5,260.00 | 63,000 |
| 28 Mar 2024 | 5,240.00 | 5,390.00 | 5,230.00 | 5,240.00 | 5,240.00 | 140,200 |
| 28 Mar 2024 | 50 Dividend | |||||
| 27 Mar 2024 | 5,250.00 | 5,260.00 | 5,150.00 | 5,220.00 | 5,170.00 | 134,000 |
| 26 Mar 2024 | 5,150.00 | 5,270.00 | 5,120.00 | 5,240.00 | 5,189.81 | 110,400 |
| 25 Mar 2024 | 5,280.00 | 5,340.00 | 5,170.00 | 5,190.00 | 5,140.29 | 197,400 |
| 22 Mar 2024 | 5,200.00 | 5,220.00 | 5,110.00 | 5,210.00 | 5,160.10 | 116,000 |
| 21 Mar 2024 | 5,070.00 | 5,180.00 | 5,020.00 | 5,150.00 | 5,100.67 | 181,800 |
| 19 Mar 2024 | 4,930.00 | 5,070.00 | 4,905.00 | 4,995.00 | 4,947.16 | 178,900 |
| 18 Mar 2024 | 4,870.00 | 4,915.00 | 4,800.00 | 4,900.00 | 4,853.07 | 113,800 |
| 15 Mar 2024 | 4,755.00 | 4,835.00 | 4,730.00 | 4,780.00 | 4,734.21 | 109,000 |
| 14 Mar 2024 | 4,800.00 | 4,810.00 | 4,700.00 | 4,770.00 | 4,724.31 | 123,500 |
| 13 Mar 2024 | 4,845.00 | 4,980.00 | 4,760.00 | 4,835.00 | 4,788.69 | 175,900 |
| 12 Mar 2024 | 4,670.00 | 4,775.00 | 4,550.00 | 4,775.00 | 4,729.26 | 276,700 |
| 11 Mar 2024 | 4,760.00 | 4,810.00 | 4,645.00 | 4,740.00 | 4,694.60 | 264,000 |
| 08 Mar 2024 | 4,660.00 | 4,915.00 | 4,650.00 | 4,850.00 | 4,803.54 | 287,100 |
| 07 Mar 2024 | 4,700.00 | 4,720.00 | 4,570.00 | 4,685.00 | 4,640.12 | 263,700 |
| 06 Mar 2024 | 4,455.00 | 4,635.00 | 4,450.00 | 4,635.00 | 4,590.60 | 175,100 |
| 05 Mar 2024 | 4,420.00 | 4,560.00 | 4,395.00 | 4,525.00 | 4,481.66 | 178,700 |
| 04 Mar 2024 | 4,630.00 | 4,640.00 | 4,400.00 | 4,410.00 | 4,367.76 | 305,700 |
| 01 Mar 2024 | 4,365.00 | 4,705.00 | 4,325.00 | 4,655.00 | 4,610.41 | 608,200 |
| 29 Feb 2024 | 4,230.00 | 4,315.00 | 4,210.00 | 4,305.00 | 4,263.76 | 233,300 |
| 28 Feb 2024 | 4,220.00 | 4,325.00 | 4,195.00 | 4,255.00 | 4,214.24 | 329,100 |
| 27 Feb 2024 | 4,095.00 | 4,160.00 | 4,075.00 | 4,140.00 | 4,100.34 | 181,500 |
| 26 Feb 2024 | 4,095.00 | 4,145.00 | 4,040.00 | 4,040.00 | 4,001.30 | 164,000 |
| 22 Feb 2024 | 4,020.00 | 4,060.00 | 3,990.00 | 4,055.00 | 4,016.16 | 118,500 |
| 21 Feb 2024 | 4,090.00 | 4,090.00 | 3,950.00 | 3,985.00 | 3,946.83 | 217,400 |
| 20 Feb 2024 | 4,035.00 | 4,170.00 | 3,990.00 | 4,125.00 | 4,085.49 | 348,900 |
| 19 Feb 2024 | 3,900.00 | 3,980.00 | 3,885.00 | 3,965.00 | 3,927.02 | 100,600 |
| 16 Feb 2024 | 3,950.00 | 3,970.00 | 3,910.00 | 3,920.00 | 3,882.45 | 143,100 |
| 15 Feb 2024 | 3,925.00 | 3,945.00 | 3,905.00 | 3,910.00 | 3,872.55 | 102,900 |
| 14 Feb 2024 | 3,910.00 | 3,915.00 | 3,840.00 | 3,880.00 | 3,842.84 | 104,300 |
| 13 Feb 2024 | 3,885.00 | 3,920.00 | 3,845.00 | 3,920.00 | 3,882.45 | 118,600 |
| 09 Feb 2024 | 3,825.00 | 3,890.00 | 3,820.00 | 3,850.00 | 3,813.12 | 102,900 |
| 08 Feb 2024 | 3,820.00 | 3,850.00 | 3,765.00 | 3,810.00 | 3,773.51 | 126,400 |
| 07 Feb 2024 | 3,790.00 | 3,825.00 | 3,770.00 | 3,805.00 | 3,768.55 | 159,300 |
| 06 Feb 2024 | 3,855.00 | 3,890.00 | 3,805.00 | 3,805.00 | 3,768.55 | 221,700 |
| 05 Feb 2024 | 3,920.00 | 3,955.00 | 3,865.00 | 3,875.00 | 3,837.88 | 198,700 |
| 02 Feb 2024 | 3,960.00 | 3,995.00 | 3,900.00 | 3,920.00 | 3,882.45 | 222,800 |
| *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.