Stock listing
Tokyo:5268 Asahi Concrete Works Co., Ltd. (旭コンクリート工業) 株価
Follow Asahi Concrete Works Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:5268
¥810.00 JPY +11.00 (+1.4%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥777.00 – ¥810.00 JPYNov 4, 2026
- Volume
- 5,800 sharesNov 4, 2026
- Market cap
- ¥10.72B JPYAt the close on Nov 4, 2026 · price × 13.23M shares outstanding
- Traded on an average day
- ¥5.63M JPYMedian day 4,200 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:5268 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥810.00 | +11.00 | +1.4% | ¥790.00 | ¥810.00 | ¥777.00 | 5,800 | |
| ¥799.00 | +6.00 | +0.8% | ¥804.00 | ¥804.00 | ¥793.00 | 2,100 | |
| ¥793.00 | 0.00 | 0.0% | ¥786.00 | ¥798.00 | ¥786.00 | 2,400 | |
| ¥793.00 | -16.00 | -2.0% | ¥810.00 | ¥810.00 | ¥793.00 | 3,300 | |
| ¥809.00 | +11.00 | +1.4% | ¥808.00 | ¥810.00 | ¥796.00 | 2,900 | |
| ¥798.00 | +15.00 | +1.9% | ¥783.00 | ¥804.00 | ¥783.00 | 3,200 | |
| ¥783.00 | 0.00 | 0.0% | ¥798.00 | ¥798.00 | ¥781.00 | 4,200 | |
| ¥783.00 | -10.00 | -1.3% | ¥790.00 | ¥790.00 | ¥781.00 | 4,100 | |
| ¥793.00 | -16.00 | -2.0% | ¥803.00 | ¥809.00 | ¥793.00 | 6,100 | |
| ¥809.00 | +3.00 | +0.4% | ¥812.00 | ¥812.00 | ¥796.00 | 3,500 | |
| ¥806.00 | -9.00 | -1.1% | ¥815.00 | ¥815.00 | ¥800.00 | 3,300 | |
| ¥815.00 | +4.00 | +0.5% | ¥812.00 | ¥815.00 | ¥811.00 | 700 | |
| ¥811.00 | +7.00 | +0.9% | ¥804.00 | ¥817.00 | ¥804.00 | 5,000 | |
| ¥804.00 | -25.00 | -3.0% | ¥835.00 | ¥835.00 | ¥795.00 | 39,000 | |
| ¥829.00 | -4.00 | -0.5% | ¥831.00 | ¥832.00 | ¥825.00 | 2,500 | |
| ¥833.00 | -6.00 | -0.7% | ¥835.00 | ¥846.00 | ¥833.00 | 1,000 | |
| ¥839.00 | -3.00 | -0.4% | ¥840.00 | ¥840.00 | ¥839.00 | 600 | |
| ¥842.00 | +6.00 | +0.7% | ¥832.00 | ¥842.00 | ¥832.00 | 2,000 | |
| ¥836.00 | +2.00 | +0.2% | ¥844.00 | ¥845.00 | ¥834.00 | 2,400 | |
| ¥834.00 | +3.00 | +0.4% | ¥826.00 | ¥838.00 | ¥826.00 | 4,500 | |
| ¥831.00 | 0.00 | 0.0% | ¥824.00 | ¥833.00 | ¥824.00 | 1,700 | |
| ¥831.00 | -3.00 | -0.4% | ¥838.00 | ¥841.00 | ¥830.00 | 2,700 | |
| ¥834.00 | -7.00 | -0.8% | ¥840.00 | ¥840.00 | ¥833.00 | 2,600 | |
| ¥841.00 | +7.00 | +0.8% | ¥834.00 | ¥844.00 | ¥823.00 | 4,200 | |
| ¥834.00 | -6.00 | -0.7% | ¥841.00 | ¥850.00 | ¥827.00 | 5,700 | |
| ¥840.00 | -20.00 | -2.3% | ¥849.00 | ¥849.00 | ¥838.00 | 5,800 | |
| ¥860.00 | +3.00 | +0.4% | ¥865.00 | ¥865.00 | ¥853.00 | 2,100 | |
| ¥857.00 | +13.00 | +1.5% | ¥855.00 | ¥857.00 | ¥846.00 | 3,200 | |
| ¥844.00 | -12.00 | -1.4% | ¥850.00 | ¥850.00 | ¥840.00 | 6,000 | |
| ¥856.00 | -1.00 | -0.1% | ¥859.00 | ¥866.00 | ¥841.00 | 8,600 | |
| ¥857.00 | -5.00 | -0.6% | ¥861.00 | ¥865.00 | ¥857.00 | 5,500 | |
| ¥862.00 | -4.00 | -0.5% | ¥861.00 | ¥862.00 | ¥859.00 | 2,300 | |
| ¥866.00 | +9.00 | +1.1% | ¥868.00 | ¥868.00 | ¥861.00 | 3,700 | |
| ¥857.00 | -15.00 | -1.7% | ¥881.00 | ¥881.00 | ¥854.00 | 5,200 | |
| ¥872.00 | -13.00 | -1.5% | ¥872.00 | ¥885.00 | ¥870.00 | 5,800 | |
| ¥885.00 | +8.00 | +0.9% | ¥877.00 | ¥892.00 | ¥860.00 | 8,400 | |
| ¥877.00 | -41.00 | -4.5% | ¥919.00 | ¥919.00 | ¥877.00 | 21,000 | |
| ¥918.00 | +27.00 | +3.0% | ¥899.00 | ¥945.00 | ¥876.00 | 46,400 | |
| ¥891.00 | -8.00 | -0.9% | ¥899.00 | ¥899.00 | ¥880.00 | 4,600 | |
| ¥899.00 | 0.00 | 0.0% | ¥900.00 | ¥900.00 | ¥881.00 | 12,300 | |
| ¥899.00 | +54.00 | +6.4% | ¥851.00 | ¥899.00 | ¥850.00 | 29,100 | |
| ¥845.00 | -3.00 | -0.4% | ¥854.00 | ¥854.00 | ¥845.00 | 4,100 | |
| ¥848.00 | +13.00 | +1.6% | ¥847.00 | ¥848.00 | ¥841.00 | 1,500 | |
| ¥835.00 | -11.00 | -1.3% | ¥844.00 | ¥850.00 | ¥834.00 | 5,700 | |
| ¥846.00 | +4.00 | +0.5% | ¥843.00 | ¥847.00 | ¥843.00 | 1,600 | |
| ¥842.00 | +3.00 | +0.4% | ¥839.00 | ¥845.00 | ¥837.00 | 4,400 | |
| ¥839.00 | -5.00 | -0.6% | ¥840.00 | ¥842.00 | ¥829.00 | 4,200 | |
| ¥844.00 | +14.00 | +1.7% | ¥830.00 | ¥849.00 | ¥830.00 | 6,300 | |
| ¥830.00 | +13.00 | +1.6% | ¥817.00 | ¥830.00 | ¥817.00 | 2,000 | |
| ¥817.00 | -6.00 | -0.7% | ¥825.00 | ¥826.00 | ¥817.00 | 1,900 | |
| ¥823.00 | -19.00 | -2.3% | ¥840.00 | ¥840.00 | ¥821.00 | 5,500 | |
| ¥842.00 | -20.00 | -2.3% | ¥862.00 | ¥863.00 | ¥842.00 | 2,100 | |
| ¥862.00 | -8.00 | -0.9% | ¥878.00 | ¥878.00 | ¥850.00 | 4,800 | |
| ¥870.00 | +2.00 | +0.2% | ¥870.00 | ¥877.00 | ¥870.00 | 9,900 | |
| ¥868.00 | +12.00 | +1.4% | ¥855.00 | ¥880.00 | ¥850.00 | 7,400 | |
| ¥856.00 | +11.00 | +1.3% | ¥845.00 | ¥856.00 | ¥843.00 | 6,900 | |
| ¥845.00 | +1.00 | +0.1% | ¥843.00 | ¥860.00 | ¥830.00 | 5,200 | |
| ¥844.00 | +14.00 | +1.7% | ¥835.00 | ¥870.00 | ¥815.00 | 28,500 | |
| ¥830.00 | +4.00 | +0.5% | ¥824.00 | ¥830.00 | ¥824.00 | 7,300 | |
| ¥826.00 | +7.00 | +0.9% | ¥820.00 | ¥826.00 | ¥820.00 | 3,200 | |
| ¥819.00 | +5.00 | +0.6% | ¥814.00 | ¥825.00 | ¥814.00 | 4,800 |
- Ticker
- Tokyo:5268
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Construction materials
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 14, 2026
TABLE-Asahi Concrete Works -2025/26 parent results
Latest news
Asahi Concrete Works Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Construction materials
- News releases
- 3 in the last 12 months · 3 in all · newest May 14, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Asahi Concrete Works Co., Ltd.