UK markets open in 4 hours 25 minutes
NIKKEI 225
39,694.70 +353.16 (+0.90%) HANG SENG
17,818.62 +102.15 (+0.58%) CRUDE OIL
82.22 +0.48 (+0.59%) GOLD FUTURES
2,332.80 -3.80 (-0.16%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,809.45 +598.21 (+1.24%)
Asahi Printing Co.,Ltd. (3951.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 10:55AM JST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 955.00 | 957.00 | 952.00 | 952.00 | 952.00 | 10,200 |
| 27 Jun 2024 | 958.00 | 958.00 | 952.00 | 952.00 | 952.00 | 3,700 |
| 26 Jun 2024 | 953.00 | 954.00 | 945.00 | 954.00 | 954.00 | 7,800 |
| 25 Jun 2024 | 960.00 | 960.00 | 946.00 | 955.00 | 955.00 | 9,600 |
| 24 Jun 2024 | 954.00 | 962.00 | 952.00 | 958.00 | 958.00 | 3,900 |
| 21 Jun 2024 | 950.00 | 954.00 | 947.00 | 949.00 | 949.00 | 2,300 |
| 20 Jun 2024 | 941.00 | 946.00 | 941.00 | 946.00 | 946.00 | 1,000 |
| 19 Jun 2024 | 939.00 | 944.00 | 939.00 | 943.00 | 943.00 | 1,600 |
| 18 Jun 2024 | 941.00 | 945.00 | 932.00 | 938.00 | 938.00 | 2,800 |
| 17 Jun 2024 | 942.00 | 942.00 | 932.00 | 939.00 | 939.00 | 9,500 |
| 14 Jun 2024 | 946.00 | 950.00 | 942.00 | 942.00 | 942.00 | 6,400 |
| 13 Jun 2024 | 954.00 | 956.00 | 943.00 | 946.00 | 946.00 | 5,100 |
| 12 Jun 2024 | 943.00 | 960.00 | 939.00 | 954.00 | 954.00 | 7,800 |
| 11 Jun 2024 | 935.00 | 942.00 | 935.00 | 938.00 | 938.00 | 3,100 |
| 10 Jun 2024 | 931.00 | 932.00 | 928.00 | 931.00 | 931.00 | 5,900 |
| 07 Jun 2024 | 921.00 | 924.00 | 915.00 | 922.00 | 922.00 | 8,300 |
| 06 Jun 2024 | 926.00 | 926.00 | 921.00 | 921.00 | 921.00 | 4,300 |
| 05 Jun 2024 | 936.00 | 936.00 | 914.00 | 917.00 | 917.00 | 22,100 |
| 04 Jun 2024 | 959.00 | 959.00 | 940.00 | 941.00 | 941.00 | 6,600 |
| 03 Jun 2024 | 960.00 | 961.00 | 958.00 | 958.00 | 958.00 | 2,300 |
| 31 May 2024 | 960.00 | 960.00 | 950.00 | 959.00 | 959.00 | 5,300 |
| 30 May 2024 | 959.00 | 960.00 | 947.00 | 958.00 | 958.00 | 3,000 |
| 29 May 2024 | 963.00 | 963.00 | 947.00 | 960.00 | 960.00 | 6,600 |
| 28 May 2024 | 963.00 | 968.00 | 959.00 | 961.00 | 961.00 | 31,000 |
| 27 May 2024 | 946.00 | 964.00 | 946.00 | 960.00 | 960.00 | 36,100 |
| 24 May 2024 | 929.00 | 947.00 | 928.00 | 946.00 | 946.00 | 36,300 |
| 23 May 2024 | 926.00 | 926.00 | 920.00 | 924.00 | 924.00 | 10,300 |
| 22 May 2024 | 923.00 | 929.00 | 918.00 | 926.00 | 926.00 | 10,900 |
| 21 May 2024 | 910.00 | 922.00 | 910.00 | 921.00 | 921.00 | 10,900 |
| 20 May 2024 | 920.00 | 921.00 | 907.00 | 910.00 | 910.00 | 23,300 |
| 17 May 2024 | 919.00 | 923.00 | 917.00 | 921.00 | 921.00 | 5,400 |
| 16 May 2024 | 923.00 | 923.00 | 912.00 | 919.00 | 919.00 | 5,900 |
| 15 May 2024 | 929.00 | 938.00 | 919.00 | 923.00 | 923.00 | 30,600 |
| 14 May 2024 | 920.00 | 924.00 | 915.00 | 924.00 | 924.00 | 7,200 |
| 13 May 2024 | 913.00 | 924.00 | 909.00 | 919.00 | 919.00 | 23,400 |
| 10 May 2024 | 907.00 | 910.00 | 902.00 | 902.00 | 902.00 | 8,800 |
| 09 May 2024 | 910.00 | 910.00 | 905.00 | 907.00 | 907.00 | 3,300 |
| 08 May 2024 | 912.00 | 913.00 | 906.00 | 910.00 | 910.00 | 3,800 |
| 07 May 2024 | 916.00 | 916.00 | 909.00 | 912.00 | 912.00 | 4,700 |
| 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 |
| *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.