Skip to main content
Asahi Group Holdings, Ltd. (TYO:2502)
Japan flag Japan · Delayed Price · Currency is JPY
1,627.00
-21.00 (-1.27%)
At close: Mar 9, 2026

Asahi Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,645.001,665.501,637.501,648.001,648.000.12%9,845,900
Mar 5, 20261,670.001,678.501,636.501,646.001,646.00-0.06%12,144,500
Mar 4, 20261,650.001,658.001,636.501,647.001,647.00-1.23%8,972,100
Mar 3, 20261,688.501,689.001,663.501,667.501,667.50-1.39%6,763,800
Mar 2, 20261,697.001,705.501,683.501,691.001,691.00-0.50%7,169,400
Feb 27, 20261,720.001,723.001,687.001,699.501,699.50-1.88%16,261,800
Feb 26, 20261,720.001,745.001,718.001,732.001,732.001.61%8,690,400
Feb 25, 20261,716.001,716.001,692.501,704.501,704.500.09%5,944,200
Feb 24, 20261,708.501,716.001,687.501,703.001,703.00-0.32%7,731,600
Feb 20, 20261,705.001,708.501,684.001,708.501,708.500.86%7,302,300
Feb 19, 20261,702.501,709.001,683.001,694.001,694.00-0.82%5,724,100
Feb 18, 20261,680.001,708.001,679.001,708.001,708.001.67%7,334,900
Feb 17, 20261,675.001,691.501,667.001,680.001,680.000.30%6,402,200
Feb 16, 20261,675.001,705.001,670.001,675.001,675.00-1.27%5,894,600
Feb 13, 20261,692.001,696.501,672.001,696.501,696.501.40%7,504,400
Feb 12, 20261,680.001,691.501,665.501,673.001,673.00-0.62%8,873,300
Feb 10, 20261,688.001,706.501,676.001,683.501,683.50-0.71%7,617,500
Feb 9, 20261,740.001,742.001,693.501,695.501,695.50-1.82%10,000,000
Feb 6, 20261,717.001,727.001,705.001,727.001,727.001.41%6,977,400
Feb 5, 20261,680.001,716.501,674.001,703.001,703.003.02%9,610,400
Feb 4, 20261,639.501,662.001,630.001,653.001,653.000.49%5,947,600
Feb 3, 20261,640.501,649.501,633.501,645.001,645.00-0.51%6,841,300
Feb 2, 20261,649.001,653.501,623.501,653.501,653.502.54%7,805,300
Jan 30, 20261,591.001,612.501,577.001,612.501,612.500.62%10,548,900
Jan 29, 20261,596.001,602.501,575.001,602.501,602.500.34%9,965,600
Jan 28, 20261,609.001,615.501,597.001,597.001,597.00-2.02%10,077,200
Jan 27, 20261,648.001,648.501,630.001,630.001,630.00-1.45%7,961,800
Jan 26, 20261,655.001,656.501,644.001,654.001,654.000.43%6,765,200
Jan 23, 20261,648.001,653.001,642.501,647.001,647.00-0.24%8,048,900
Jan 22, 20261,665.001,668.001,651.001,651.001,651.00-0.84%7,264,100
Jan 21, 20261,688.001,691.001,663.501,665.001,665.00-2.09%6,936,800
Jan 20, 20261,686.001,704.001,678.501,700.501,700.501.46%6,219,400
Jan 19, 20261,660.001,676.001,655.001,676.001,676.001.85%6,368,600
Jan 16, 20261,649.001,653.501,641.001,645.501,645.50-0.39%8,771,600
Jan 15, 20261,656.501,662.001,648.001,652.001,652.00-0.48%7,226,900
Jan 14, 20261,650.001,665.001,645.001,660.001,660.000.48%7,541,700
Jan 13, 20261,672.001,673.001,652.001,652.001,652.00-0.18%11,042,100
Jan 9, 20261,675.001,675.001,654.501,655.001,655.000.55%5,977,400
Jan 8, 20261,650.001,656.001,643.001,646.001,646.00-0.75%8,077,400
Jan 7, 20261,662.001,668.501,645.001,658.501,658.50-1.46%6,055,600
Jan 6, 20261,667.001,689.501,661.001,683.001,683.001.11%6,971,500
Jan 5, 20261,651.001,675.501,649.501,664.501,664.501.52%8,486,800
Dec 30, 20251,659.001,659.501,638.501,639.501,639.50-0.55%5,313,700
Dec 29, 20251,650.001,658.501,640.001,648.501,648.50-1.14%5,888,900
Dec 26, 20251,662.001,677.501,652.001,667.501,641.500.82%5,859,900
Dec 25, 20251,650.001,655.501,643.001,654.001,628.210.85%4,285,200
Dec 24, 20251,647.501,653.501,637.001,640.001,614.43-5,553,000
Dec 23, 20251,640.501,655.001,637.001,640.001,614.43-0.30%5,562,000
Dec 22, 20251,677.501,679.001,633.501,645.001,619.350.30%8,525,700
Dec 19, 20251,642.501,661.001,640.001,640.001,614.430.46%12,358,300
Dec 18, 20251,611.501,661.501,601.001,632.501,607.05-5.72%29,609,300
Dec 17, 20251,730.001,738.001,722.501,731.501,704.50-6,160,800
Dec 16, 20251,731.001,744.501,721.001,731.501,704.50-0.49%9,604,600
Dec 15, 20251,764.001,765.001,731.501,740.001,712.87-1.28%9,263,900
Dec 12, 20251,752.501,768.001,750.001,762.501,735.020.74%5,311,500
Dec 11, 20251,764.501,764.501,746.001,749.501,722.22-0.57%4,590,700
Dec 10, 20251,764.501,764.501,744.001,759.501,732.070.20%5,942,700
Dec 9, 20251,750.001,759.501,741.501,756.001,728.620.34%4,357,700
Dec 8, 20251,740.501,755.501,728.001,750.001,722.710.55%5,083,100
Dec 5, 20251,761.501,769.501,718.001,740.501,713.36-2.14%7,362,100
Dec 4, 20251,758.001,781.501,751.501,778.501,750.77-5,864,100
Dec 3, 20251,792.001,795.001,773.001,778.501,750.77-1.47%4,804,600
Dec 2, 20251,798.001,809.501,791.001,805.001,776.860.64%5,661,500
Dec 1, 20251,802.001,811.001,787.001,793.501,765.54-1.05%5,633,200
Nov 28, 20251,815.001,835.501,808.501,812.501,784.241.46%8,081,700
Nov 27, 20251,800.001,810.001,771.001,786.501,758.64-0.72%7,340,300
Nov 26, 20251,785.001,799.501,772.501,799.501,771.440.56%5,669,500
Nov 25, 20251,743.001,790.001,740.001,789.501,761.602.32%9,497,500
Nov 21, 20251,759.501,763.501,741.501,749.001,721.730.23%26,043,700
Nov 20, 20251,748.001,771.001,733.001,745.001,717.79-0.85%6,512,700
Nov 19, 20251,758.001,777.001,751.001,760.001,732.56-0.06%6,486,800
Nov 18, 20251,788.001,791.501,761.001,761.001,733.54-1.89%5,710,500
Nov 17, 20251,784.001,817.001,782.001,795.001,767.010.59%6,900,200
Nov 14, 20251,778.001,798.501,763.001,784.501,756.680.85%9,905,000
Nov 13, 20251,721.501,773.001,720.001,769.501,741.911.75%7,276,100
Nov 12, 20251,749.001,775.001,726.501,739.001,711.890.46%9,181,600
Nov 11, 20251,733.001,740.501,712.501,731.001,704.01-0.12%6,437,400
Nov 10, 20251,731.501,734.001,717.501,733.001,705.980.09%5,595,400
Nov 7, 20251,703.001,731.501,700.001,731.501,704.501.67%7,992,300
Nov 6, 20251,700.001,714.001,698.501,703.001,676.450.59%5,883,000
Nov 5, 20251,709.501,721.501,680.001,693.001,666.600.24%9,653,400
Nov 4, 20251,686.501,700.001,682.001,689.001,662.661.69%10,850,500
Oct 31, 20251,675.501,679.001,654.001,661.001,635.10-0.84%10,643,700
Oct 30, 20251,665.001,677.001,651.501,675.001,648.88-0.48%8,568,800
Oct 29, 20251,710.501,718.001,682.501,683.001,656.76-2.55%8,806,700
Oct 28, 20251,741.501,743.001,726.001,727.001,700.07-0.23%5,776,900
Oct 27, 20251,730.001,738.001,722.001,731.001,704.010.73%5,912,300
Oct 24, 20251,740.501,742.001,715.501,718.501,691.70-1.52%7,062,000
Oct 23, 20251,744.001,752.501,737.501,745.001,717.790.09%5,694,800
Oct 22, 20251,736.501,749.501,736.501,743.501,716.310.40%7,648,800
Oct 21, 20251,730.001,746.501,726.001,736.501,709.42-0.60%6,620,700
Oct 20, 20251,758.001,761.501,736.501,747.001,719.761.22%7,115,700
Oct 17, 20251,706.001,726.001,699.001,726.001,699.091.23%10,643,000
Oct 16, 20251,705.001,714.001,696.001,705.001,678.42-0.64%10,320,000
Oct 15, 20251,735.001,736.501,700.501,716.001,689.24-1.38%9,217,300
Oct 14, 20251,727.501,750.501,723.001,740.001,712.87-1.08%8,286,600
Oct 10, 20251,760.001,767.001,748.001,759.001,731.570.09%9,974,100
Oct 9, 20251,766.001,770.001,747.001,757.501,730.10-1.57%8,069,800
Oct 8, 20251,785.001,799.501,778.501,785.501,757.662.00%8,382,800
Oct 7, 20251,745.001,763.001,744.001,750.501,723.210.81%7,764,600