Asahi Group Holdings, Ltd. (TYO:2502)
Japan
· Delayed Price · Currency is JPY 1,740.50
-38.00 (-2.14%)
At close: Dec 5, 2025
Asahi Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,761.50 | 1,769.50 | 1,718.00 | 1,740.50 | 1,740.50 | -2.14% | 7,362,100 |
| Dec 4, 2025 | 1,758.00 | 1,781.50 | 1,751.50 | 1,778.50 | 1,778.50 | - | 5,864,100 |
| Dec 3, 2025 | 1,792.00 | 1,795.00 | 1,773.00 | 1,778.50 | 1,778.50 | -1.47% | 4,804,600 |
| Dec 2, 2025 | 1,798.00 | 1,809.50 | 1,791.00 | 1,805.00 | 1,805.00 | 0.64% | 5,661,500 |
| Dec 1, 2025 | 1,802.00 | 1,811.00 | 1,787.00 | 1,793.50 | 1,793.50 | -1.05% | 5,633,200 |
| Nov 28, 2025 | 1,815.00 | 1,835.50 | 1,808.50 | 1,812.50 | 1,812.50 | 1.46% | 8,081,700 |
| Nov 27, 2025 | 1,800.00 | 1,810.00 | 1,771.00 | 1,786.50 | 1,786.50 | -0.72% | 7,340,300 |
| Nov 26, 2025 | 1,785.00 | 1,799.50 | 1,772.50 | 1,799.50 | 1,799.50 | 0.56% | 5,669,500 |
| Nov 25, 2025 | 1,743.00 | 1,790.00 | 1,740.00 | 1,789.50 | 1,789.50 | 2.32% | 9,497,500 |
| Nov 21, 2025 | 1,759.50 | 1,763.50 | 1,741.50 | 1,749.00 | 1,749.00 | 0.23% | 26,043,700 |
| Nov 20, 2025 | 1,748.00 | 1,771.00 | 1,733.00 | 1,745.00 | 1,745.00 | -0.85% | 6,512,700 |
| Nov 19, 2025 | 1,758.00 | 1,777.00 | 1,751.00 | 1,760.00 | 1,760.00 | -0.06% | 6,486,800 |
| Nov 18, 2025 | 1,788.00 | 1,791.50 | 1,761.00 | 1,761.00 | 1,761.00 | -1.89% | 5,710,500 |
| Nov 17, 2025 | 1,784.00 | 1,817.00 | 1,782.00 | 1,795.00 | 1,795.00 | 0.59% | 6,900,200 |
| Nov 14, 2025 | 1,778.00 | 1,798.50 | 1,763.00 | 1,784.50 | 1,784.50 | 0.85% | 9,905,000 |
| Nov 13, 2025 | 1,721.50 | 1,773.00 | 1,720.00 | 1,769.50 | 1,769.50 | 1.75% | 7,276,100 |
| Nov 12, 2025 | 1,749.00 | 1,775.00 | 1,726.50 | 1,739.00 | 1,739.00 | 0.46% | 9,181,600 |
| Nov 11, 2025 | 1,733.00 | 1,740.50 | 1,712.50 | 1,731.00 | 1,731.00 | -0.12% | 6,437,400 |
| Nov 10, 2025 | 1,731.50 | 1,734.00 | 1,717.50 | 1,733.00 | 1,733.00 | 0.09% | 5,595,400 |
| Nov 7, 2025 | 1,703.00 | 1,731.50 | 1,700.00 | 1,731.50 | 1,731.50 | 1.67% | 7,992,300 |
| Nov 6, 2025 | 1,700.00 | 1,714.00 | 1,698.50 | 1,703.00 | 1,703.00 | 0.59% | 5,883,000 |
| Nov 5, 2025 | 1,709.50 | 1,721.50 | 1,680.00 | 1,693.00 | 1,693.00 | 0.24% | 9,653,400 |
| Nov 4, 2025 | 1,686.50 | 1,700.00 | 1,682.00 | 1,689.00 | 1,689.00 | 1.69% | 10,850,500 |
| Oct 31, 2025 | 1,675.50 | 1,679.00 | 1,654.00 | 1,661.00 | 1,661.00 | -0.84% | 10,643,700 |
| Oct 30, 2025 | 1,665.00 | 1,677.00 | 1,651.50 | 1,675.00 | 1,675.00 | -0.48% | 8,568,800 |
| Oct 29, 2025 | 1,710.50 | 1,718.00 | 1,682.50 | 1,683.00 | 1,683.00 | -2.55% | 8,806,700 |
| Oct 28, 2025 | 1,741.50 | 1,743.00 | 1,726.00 | 1,727.00 | 1,727.00 | -0.23% | 5,776,900 |
| Oct 27, 2025 | 1,730.00 | 1,738.00 | 1,722.00 | 1,731.00 | 1,731.00 | 0.73% | 5,912,300 |
| Oct 24, 2025 | 1,740.50 | 1,742.00 | 1,715.50 | 1,718.50 | 1,718.50 | -1.52% | 7,062,000 |
| Oct 23, 2025 | 1,744.00 | 1,752.50 | 1,737.50 | 1,745.00 | 1,745.00 | 0.09% | 5,694,800 |
| Oct 22, 2025 | 1,736.50 | 1,749.50 | 1,736.50 | 1,743.50 | 1,743.50 | 0.40% | 7,648,800 |
| Oct 21, 2025 | 1,730.00 | 1,746.50 | 1,726.00 | 1,736.50 | 1,736.50 | -0.60% | 6,620,700 |
| Oct 20, 2025 | 1,758.00 | 1,761.50 | 1,736.50 | 1,747.00 | 1,747.00 | 1.22% | 7,115,700 |
| Oct 17, 2025 | 1,706.00 | 1,726.00 | 1,699.00 | 1,726.00 | 1,726.00 | 1.23% | 10,643,000 |
| Oct 16, 2025 | 1,705.00 | 1,714.00 | 1,696.00 | 1,705.00 | 1,705.00 | -0.64% | 10,320,000 |
| Oct 15, 2025 | 1,735.00 | 1,736.50 | 1,700.50 | 1,716.00 | 1,716.00 | -1.38% | 9,217,300 |
| Oct 14, 2025 | 1,727.50 | 1,750.50 | 1,723.00 | 1,740.00 | 1,740.00 | -1.08% | 8,286,600 |
| Oct 10, 2025 | 1,760.00 | 1,767.00 | 1,748.00 | 1,759.00 | 1,759.00 | 0.09% | 9,974,100 |
| Oct 9, 2025 | 1,766.00 | 1,770.00 | 1,747.00 | 1,757.50 | 1,757.50 | -1.57% | 8,069,800 |
| Oct 8, 2025 | 1,785.00 | 1,799.50 | 1,778.50 | 1,785.50 | 1,785.50 | 2.00% | 8,382,800 |
| Oct 7, 2025 | 1,745.00 | 1,763.00 | 1,744.00 | 1,750.50 | 1,750.50 | 0.81% | 7,764,600 |
| Oct 6, 2025 | 1,745.00 | 1,749.50 | 1,716.50 | 1,736.50 | 1,736.50 | 1.58% | 12,389,500 |
| Oct 3, 2025 | 1,715.00 | 1,732.00 | 1,709.50 | 1,709.50 | 1,709.50 | -1.27% | 10,599,700 |
| Oct 2, 2025 | 1,761.50 | 1,770.50 | 1,727.50 | 1,731.50 | 1,731.50 | -2.64% | 8,270,700 |
| Oct 1, 2025 | 1,780.00 | 1,795.50 | 1,769.00 | 1,778.50 | 1,778.50 | 0.17% | 8,153,000 |
| Sep 30, 2025 | 1,761.00 | 1,790.50 | 1,745.00 | 1,775.50 | 1,775.50 | -0.39% | 8,369,300 |
| Sep 29, 2025 | 1,829.00 | 1,833.00 | 1,782.50 | 1,782.50 | 1,782.50 | -3.07% | 6,868,800 |
| Sep 26, 2025 | 1,818.00 | 1,842.00 | 1,810.00 | 1,839.00 | 1,839.00 | 2.17% | 6,653,300 |
| Sep 25, 2025 | 1,803.50 | 1,806.50 | 1,791.00 | 1,800.00 | 1,800.00 | 0.73% | 5,004,400 |
| Sep 24, 2025 | 1,763.00 | 1,794.00 | 1,760.50 | 1,787.00 | 1,787.00 | 1.19% | 5,413,500 |
| Sep 22, 2025 | 1,780.00 | 1,783.50 | 1,765.00 | 1,766.00 | 1,766.00 | -0.79% | 3,896,000 |
| Sep 19, 2025 | 1,783.50 | 1,799.50 | 1,773.50 | 1,780.00 | 1,780.00 | -0.56% | 7,520,200 |
| Sep 18, 2025 | 1,815.50 | 1,820.50 | 1,790.00 | 1,790.00 | 1,790.00 | -0.61% | 5,918,000 |
| Sep 17, 2025 | 1,820.00 | 1,825.50 | 1,799.00 | 1,801.00 | 1,801.00 | -0.77% | 4,559,500 |
| Sep 16, 2025 | 1,800.00 | 1,825.00 | 1,790.50 | 1,815.00 | 1,815.00 | -0.22% | 8,988,300 |
| Sep 12, 2025 | 1,835.50 | 1,842.50 | 1,810.00 | 1,819.00 | 1,819.00 | -1.20% | 8,135,300 |
| Sep 11, 2025 | 1,850.00 | 1,853.00 | 1,827.00 | 1,841.00 | 1,841.00 | -0.70% | 5,298,700 |
| Sep 10, 2025 | 1,860.00 | 1,871.00 | 1,854.00 | 1,854.00 | 1,854.00 | -0.64% | 4,491,300 |
| Sep 9, 2025 | 1,880.00 | 1,885.00 | 1,866.00 | 1,866.00 | 1,866.00 | -0.72% | 3,893,100 |
| Sep 8, 2025 | 1,896.00 | 1,914.00 | 1,872.00 | 1,879.50 | 1,879.50 | -0.90% | 5,513,600 |
| Sep 5, 2025 | 1,902.00 | 1,912.50 | 1,884.50 | 1,896.50 | 1,896.50 | 0.48% | 3,373,800 |
| Sep 4, 2025 | 1,900.00 | 1,905.50 | 1,881.50 | 1,887.50 | 1,887.50 | -0.58% | 4,249,100 |
| Sep 3, 2025 | 1,952.00 | 1,964.00 | 1,898.00 | 1,898.50 | 1,898.50 | -2.82% | 4,785,700 |
| Sep 2, 2025 | 1,902.50 | 1,953.50 | 1,902.50 | 1,953.50 | 1,953.50 | 3.01% | 5,554,500 |
| Sep 1, 2025 | 1,856.50 | 1,918.50 | 1,856.00 | 1,896.50 | 1,896.50 | 2.15% | 4,787,100 |
| Aug 29, 2025 | 1,874.00 | 1,876.00 | 1,854.50 | 1,856.50 | 1,856.50 | -0.93% | 3,211,300 |
| Aug 28, 2025 | 1,870.00 | 1,880.00 | 1,863.00 | 1,874.00 | 1,874.00 | 1.05% | 2,749,600 |
| Aug 27, 2025 | 1,855.00 | 1,861.50 | 1,846.00 | 1,854.50 | 1,854.50 | -0.11% | 4,235,100 |
| Aug 26, 2025 | 1,875.00 | 1,881.00 | 1,856.50 | 1,856.50 | 1,856.50 | -1.35% | 5,631,000 |
| Aug 25, 2025 | 1,906.00 | 1,908.00 | 1,879.00 | 1,882.00 | 1,882.00 | -1.77% | 3,181,300 |
| Aug 22, 2025 | 1,910.00 | 1,923.50 | 1,906.50 | 1,916.00 | 1,916.00 | 0.29% | 3,954,200 |
| Aug 21, 2025 | 1,952.00 | 1,960.00 | 1,910.50 | 1,910.50 | 1,910.50 | -1.14% | 4,008,200 |
| Aug 20, 2025 | 1,936.50 | 1,948.50 | 1,929.50 | 1,932.50 | 1,932.50 | 0.49% | 4,402,300 |
| Aug 19, 2025 | 1,905.00 | 1,934.00 | 1,901.00 | 1,923.00 | 1,923.00 | 0.94% | 4,741,000 |
| Aug 18, 2025 | 1,920.00 | 1,943.00 | 1,905.00 | 1,905.00 | 1,905.00 | -0.26% | 4,589,200 |
| Aug 15, 2025 | 1,913.00 | 1,915.00 | 1,892.00 | 1,910.00 | 1,910.00 | -0.65% | 4,950,900 |
| Aug 14, 2025 | 1,927.00 | 1,942.00 | 1,913.50 | 1,922.50 | 1,922.50 | -1.51% | 5,164,700 |
| Aug 13, 2025 | 1,973.50 | 1,985.00 | 1,952.00 | 1,952.00 | 1,952.00 | -1.39% | 4,506,900 |
| Aug 12, 2025 | 1,976.00 | 2,005.50 | 1,952.50 | 1,979.50 | 1,979.50 | 0.03% | 6,910,300 |
| Aug 8, 2025 | 1,950.00 | 1,989.00 | 1,941.00 | 1,979.00 | 1,979.00 | 3.10% | 8,303,400 |
| Aug 7, 2025 | 1,920.00 | 1,937.50 | 1,869.00 | 1,919.50 | 1,919.50 | 0.50% | 7,526,900 |
| Aug 6, 2025 | 1,907.50 | 1,925.50 | 1,903.00 | 1,910.00 | 1,910.00 | 0.53% | 4,051,700 |
| Aug 5, 2025 | 1,904.00 | 1,912.50 | 1,883.00 | 1,900.00 | 1,900.00 | -0.21% | 3,828,600 |
| Aug 4, 2025 | 1,911.50 | 1,922.50 | 1,888.50 | 1,904.00 | 1,904.00 | -1.40% | 3,146,800 |
| Aug 1, 2025 | 1,933.50 | 1,955.00 | 1,923.00 | 1,931.00 | 1,931.00 | 0.63% | 3,430,500 |
| Jul 31, 2025 | 1,933.50 | 1,939.50 | 1,916.00 | 1,919.00 | 1,919.00 | 0.29% | 3,939,600 |
| Jul 30, 2025 | 1,884.00 | 1,913.50 | 1,881.00 | 1,913.50 | 1,913.50 | 1.51% | 3,969,100 |
| Jul 29, 2025 | 1,909.00 | 1,909.00 | 1,873.00 | 1,885.00 | 1,885.00 | -2.51% | 4,839,100 |
| Jul 28, 2025 | 1,927.50 | 1,941.00 | 1,918.50 | 1,933.50 | 1,933.50 | -0.03% | 3,379,000 |
| Jul 25, 2025 | 1,967.00 | 1,971.00 | 1,927.00 | 1,934.00 | 1,934.00 | -1.40% | 3,815,600 |
| Jul 24, 2025 | 1,937.00 | 1,975.00 | 1,932.00 | 1,961.50 | 1,961.50 | 2.27% | 7,578,700 |
| Jul 23, 2025 | 1,870.00 | 1,928.50 | 1,868.50 | 1,918.00 | 1,918.00 | 2.10% | 5,847,700 |
| Jul 22, 2025 | 1,872.50 | 1,908.00 | 1,865.50 | 1,878.50 | 1,878.50 | 0.08% | 3,742,600 |
| Jul 18, 2025 | 1,880.00 | 1,886.50 | 1,861.50 | 1,877.00 | 1,877.00 | 0.56% | 3,882,900 |
| Jul 17, 2025 | 1,874.50 | 1,880.50 | 1,860.00 | 1,866.50 | 1,866.50 | -1.43% | 4,648,500 |
| Jul 16, 2025 | 1,865.00 | 1,899.00 | 1,857.00 | 1,893.50 | 1,893.50 | 2.99% | 6,973,100 |
| Jul 15, 2025 | 1,850.00 | 1,853.50 | 1,832.50 | 1,838.50 | 1,838.50 | -0.89% | 4,007,700 |
| Jul 14, 2025 | 1,841.00 | 1,863.00 | 1,839.00 | 1,855.00 | 1,855.00 | 0.43% | 3,576,300 |
| Jul 11, 2025 | 1,856.50 | 1,860.50 | 1,836.50 | 1,847.00 | 1,847.00 | -0.43% | 6,507,500 |
| Jul 10, 2025 | 1,891.00 | 1,893.00 | 1,850.00 | 1,855.00 | 1,855.00 | -1.49% | 6,018,600 |