Asahi Group Holdings, Ltd. (TYO:2502)
Japan
· Delayed Price · Currency is JPY 1,560.00
+28.00 (1.83%)
Apr 28, 2026, 3:30 PM JST
Asahi Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,533.50 | 1,560.00 | 1,531.00 | 1,560.00 | 1,560.00 | 1.83% | 6,499,900 |
| Apr 27, 2026 | 1,554.00 | 1,556.50 | 1,532.00 | 1,532.00 | 1,532.00 | -1.67% | 7,245,200 |
| Apr 24, 2026 | 1,580.00 | 1,584.50 | 1,556.00 | 1,558.00 | 1,558.00 | -0.64% | 5,420,900 |
| Apr 23, 2026 | 1,567.00 | 1,571.00 | 1,550.50 | 1,568.00 | 1,568.00 | -0.85% | 6,705,600 |
| Apr 22, 2026 | 1,620.00 | 1,623.00 | 1,580.50 | 1,581.50 | 1,581.50 | -2.68% | 7,030,600 |
| Apr 21, 2026 | 1,635.00 | 1,644.00 | 1,625.00 | 1,625.00 | 1,625.00 | -1.10% | 4,514,400 |
| Apr 20, 2026 | 1,663.00 | 1,666.00 | 1,643.00 | 1,643.00 | 1,643.00 | -0.54% | 3,901,000 |
| Apr 17, 2026 | 1,670.00 | 1,675.50 | 1,652.00 | 1,652.00 | 1,652.00 | -0.45% | 4,867,900 |
| Apr 16, 2026 | 1,640.00 | 1,660.00 | 1,632.00 | 1,659.50 | 1,659.50 | 0.82% | 6,275,200 |
| Apr 15, 2026 | 1,615.00 | 1,647.50 | 1,614.50 | 1,646.00 | 1,646.00 | 1.45% | 5,908,000 |
| Apr 14, 2026 | 1,619.50 | 1,634.50 | 1,617.00 | 1,622.50 | 1,622.50 | 0.43% | 5,214,600 |
| Apr 13, 2026 | 1,590.50 | 1,633.50 | 1,587.50 | 1,615.50 | 1,615.50 | 0.94% | 5,623,200 |
| Apr 10, 2026 | 1,620.00 | 1,623.50 | 1,597.00 | 1,600.50 | 1,600.50 | -1.45% | 7,366,100 |
| Apr 9, 2026 | 1,632.50 | 1,642.50 | 1,620.50 | 1,624.00 | 1,624.00 | -0.58% | 7,298,300 |
| Apr 8, 2026 | 1,646.00 | 1,650.50 | 1,630.50 | 1,633.50 | 1,633.50 | 0.40% | 7,055,100 |
| Apr 7, 2026 | 1,634.50 | 1,647.00 | 1,623.00 | 1,627.00 | 1,627.00 | -0.18% | 3,719,100 |
| Apr 6, 2026 | 1,645.00 | 1,649.50 | 1,630.00 | 1,630.00 | 1,630.00 | -0.61% | 3,451,500 |
| Apr 3, 2026 | 1,604.00 | 1,640.00 | 1,603.00 | 1,640.00 | 1,640.00 | 1.30% | 5,258,100 |
| Apr 2, 2026 | 1,613.00 | 1,638.00 | 1,606.00 | 1,619.00 | 1,619.00 | 0.56% | 6,516,500 |
| Apr 1, 2026 | 1,591.00 | 1,613.00 | 1,583.00 | 1,610.00 | 1,610.00 | 1.58% | 5,769,800 |
| Mar 31, 2026 | 1,592.00 | 1,609.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.44% | 6,272,600 |
| Mar 30, 2026 | 1,560.00 | 1,581.50 | 1,544.00 | 1,578.00 | 1,578.00 | 0.19% | 8,698,800 |
| Mar 27, 2026 | 1,570.00 | 1,582.00 | 1,563.50 | 1,575.00 | 1,575.00 | 1.38% | 6,826,700 |
| Mar 26, 2026 | 1,562.50 | 1,564.00 | 1,543.00 | 1,553.50 | 1,553.50 | -0.70% | 8,073,800 |
| Mar 25, 2026 | 1,577.00 | 1,578.00 | 1,561.00 | 1,564.50 | 1,564.50 | 0.03% | 7,047,100 |
| Mar 24, 2026 | 1,560.00 | 1,579.50 | 1,560.00 | 1,564.00 | 1,564.00 | 0.42% | 8,569,100 |
| Mar 23, 2026 | 1,558.00 | 1,577.00 | 1,553.50 | 1,557.50 | 1,557.50 | -1.17% | 10,966,500 |
| Mar 19, 2026 | 1,582.00 | 1,598.50 | 1,571.00 | 1,576.00 | 1,576.00 | -1.41% | 9,209,300 |
| Mar 18, 2026 | 1,584.00 | 1,604.50 | 1,582.00 | 1,598.50 | 1,598.50 | 0.88% | 4,935,800 |
| Mar 17, 2026 | 1,587.00 | 1,600.50 | 1,581.00 | 1,584.50 | 1,584.50 | -0.16% | 4,063,500 |
| Mar 16, 2026 | 1,600.00 | 1,601.00 | 1,585.00 | 1,587.00 | 1,587.00 | -0.81% | 5,908,800 |
| Mar 13, 2026 | 1,590.50 | 1,612.50 | 1,588.50 | 1,600.00 | 1,600.00 | 0.19% | 7,465,800 |
| Mar 12, 2026 | 1,595.00 | 1,602.00 | 1,583.00 | 1,597.00 | 1,597.00 | 0.22% | 9,653,200 |
| Mar 11, 2026 | 1,608.00 | 1,615.00 | 1,588.00 | 1,593.50 | 1,593.50 | -0.78% | 10,329,200 |
| Mar 10, 2026 | 1,626.00 | 1,630.00 | 1,583.00 | 1,606.00 | 1,606.00 | -1.29% | 11,281,800 |
| Mar 9, 2026 | 1,620.00 | 1,630.50 | 1,605.50 | 1,627.00 | 1,627.00 | -1.27% | 9,287,900 |
| Mar 6, 2026 | 1,645.00 | 1,665.50 | 1,637.50 | 1,648.00 | 1,648.00 | 0.12% | 9,845,900 |
| Mar 5, 2026 | 1,670.00 | 1,678.50 | 1,636.50 | 1,646.00 | 1,646.00 | -0.06% | 12,144,500 |
| Mar 4, 2026 | 1,650.00 | 1,658.00 | 1,636.50 | 1,647.00 | 1,647.00 | -1.23% | 8,972,100 |
| Mar 3, 2026 | 1,688.50 | 1,689.00 | 1,663.50 | 1,667.50 | 1,667.50 | -1.39% | 6,763,800 |
| Mar 2, 2026 | 1,697.00 | 1,705.50 | 1,683.50 | 1,691.00 | 1,691.00 | -0.50% | 7,169,400 |
| Feb 27, 2026 | 1,720.00 | 1,723.00 | 1,687.00 | 1,699.50 | 1,699.50 | -1.88% | 16,261,800 |
| Feb 26, 2026 | 1,720.00 | 1,745.00 | 1,718.00 | 1,732.00 | 1,732.00 | 1.61% | 8,690,400 |
| Feb 25, 2026 | 1,716.00 | 1,716.00 | 1,692.50 | 1,704.50 | 1,704.50 | 0.09% | 5,944,200 |
| Feb 24, 2026 | 1,708.50 | 1,716.00 | 1,687.50 | 1,703.00 | 1,703.00 | -0.32% | 7,731,600 |
| Feb 20, 2026 | 1,705.00 | 1,708.50 | 1,684.00 | 1,708.50 | 1,708.50 | 0.86% | 7,302,300 |
| Feb 19, 2026 | 1,702.50 | 1,709.00 | 1,683.00 | 1,694.00 | 1,694.00 | -0.82% | 5,724,100 |
| Feb 18, 2026 | 1,680.00 | 1,708.00 | 1,679.00 | 1,708.00 | 1,708.00 | 1.67% | 7,334,900 |
| Feb 17, 2026 | 1,675.00 | 1,691.50 | 1,667.00 | 1,680.00 | 1,680.00 | 0.30% | 6,402,200 |
| Feb 16, 2026 | 1,675.00 | 1,705.00 | 1,670.00 | 1,675.00 | 1,675.00 | -1.27% | 5,894,600 |
| Feb 13, 2026 | 1,692.00 | 1,696.50 | 1,672.00 | 1,696.50 | 1,696.50 | 1.40% | 7,504,400 |
| Feb 12, 2026 | 1,680.00 | 1,691.50 | 1,665.50 | 1,673.00 | 1,673.00 | -0.62% | 8,873,300 |
| Feb 10, 2026 | 1,688.00 | 1,706.50 | 1,676.00 | 1,683.50 | 1,683.50 | -0.71% | 7,617,500 |
| Feb 9, 2026 | 1,740.00 | 1,742.00 | 1,693.50 | 1,695.50 | 1,695.50 | -1.82% | 10,000,000 |
| Feb 6, 2026 | 1,717.00 | 1,727.00 | 1,705.00 | 1,727.00 | 1,727.00 | 1.41% | 6,977,400 |
| Feb 5, 2026 | 1,680.00 | 1,716.50 | 1,674.00 | 1,703.00 | 1,703.00 | 3.02% | 9,610,400 |
| Feb 4, 2026 | 1,639.50 | 1,662.00 | 1,630.00 | 1,653.00 | 1,653.00 | 0.49% | 5,947,600 |
| Feb 3, 2026 | 1,640.50 | 1,649.50 | 1,633.50 | 1,645.00 | 1,645.00 | -0.51% | 6,841,300 |
| Feb 2, 2026 | 1,649.00 | 1,653.50 | 1,623.50 | 1,653.50 | 1,653.50 | 2.54% | 7,805,300 |
| Jan 30, 2026 | 1,591.00 | 1,612.50 | 1,577.00 | 1,612.50 | 1,612.50 | 0.62% | 10,548,900 |
| Jan 29, 2026 | 1,596.00 | 1,602.50 | 1,575.00 | 1,602.50 | 1,602.50 | 0.34% | 9,965,600 |
| Jan 28, 2026 | 1,609.00 | 1,615.50 | 1,597.00 | 1,597.00 | 1,597.00 | -2.02% | 10,077,200 |
| Jan 27, 2026 | 1,648.00 | 1,648.50 | 1,630.00 | 1,630.00 | 1,630.00 | -1.45% | 7,961,800 |
| Jan 26, 2026 | 1,655.00 | 1,656.50 | 1,644.00 | 1,654.00 | 1,654.00 | 0.43% | 6,765,200 |
| Jan 23, 2026 | 1,648.00 | 1,653.00 | 1,642.50 | 1,647.00 | 1,647.00 | -0.24% | 8,048,900 |
| Jan 22, 2026 | 1,665.00 | 1,668.00 | 1,651.00 | 1,651.00 | 1,651.00 | -0.84% | 7,264,100 |
| Jan 21, 2026 | 1,688.00 | 1,691.00 | 1,663.50 | 1,665.00 | 1,665.00 | -2.09% | 6,936,800 |
| Jan 20, 2026 | 1,686.00 | 1,704.00 | 1,678.50 | 1,700.50 | 1,700.50 | 1.46% | 6,219,400 |
| Jan 19, 2026 | 1,660.00 | 1,676.00 | 1,655.00 | 1,676.00 | 1,676.00 | 1.85% | 6,368,600 |
| Jan 16, 2026 | 1,649.00 | 1,653.50 | 1,641.00 | 1,645.50 | 1,645.50 | -0.39% | 8,771,600 |
| Jan 15, 2026 | 1,656.50 | 1,662.00 | 1,648.00 | 1,652.00 | 1,652.00 | -0.48% | 7,226,900 |
| Jan 14, 2026 | 1,650.00 | 1,665.00 | 1,645.00 | 1,660.00 | 1,660.00 | 0.48% | 7,541,700 |
| Jan 13, 2026 | 1,672.00 | 1,673.00 | 1,652.00 | 1,652.00 | 1,652.00 | -0.18% | 11,042,100 |
| Jan 9, 2026 | 1,675.00 | 1,675.00 | 1,654.50 | 1,655.00 | 1,655.00 | 0.55% | 5,977,400 |
| Jan 8, 2026 | 1,650.00 | 1,656.00 | 1,643.00 | 1,646.00 | 1,646.00 | -0.75% | 8,077,400 |
| Jan 7, 2026 | 1,662.00 | 1,668.50 | 1,645.00 | 1,658.50 | 1,658.50 | -1.46% | 6,055,600 |
| Jan 6, 2026 | 1,667.00 | 1,689.50 | 1,661.00 | 1,683.00 | 1,683.00 | 1.11% | 6,971,500 |
| Jan 5, 2026 | 1,651.00 | 1,675.50 | 1,649.50 | 1,664.50 | 1,664.50 | 1.52% | 8,486,800 |
| Dec 30, 2025 | 1,659.00 | 1,659.50 | 1,638.50 | 1,639.50 | 1,639.50 | -0.55% | 5,313,700 |
| Dec 29, 2025 | 1,650.00 | 1,658.50 | 1,640.00 | 1,648.50 | 1,648.50 | -1.14% | 5,888,900 |
| Dec 26, 2025 | 1,662.00 | 1,677.50 | 1,652.00 | 1,667.50 | 1,641.50 | 0.82% | 5,859,900 |
| Dec 25, 2025 | 1,650.00 | 1,655.50 | 1,643.00 | 1,654.00 | 1,628.21 | 0.85% | 4,285,200 |
| Dec 24, 2025 | 1,647.50 | 1,653.50 | 1,637.00 | 1,640.00 | 1,614.43 | - | 5,553,000 |
| Dec 23, 2025 | 1,640.50 | 1,655.00 | 1,637.00 | 1,640.00 | 1,614.43 | -0.30% | 5,562,000 |
| Dec 22, 2025 | 1,677.50 | 1,679.00 | 1,633.50 | 1,645.00 | 1,619.35 | 0.30% | 8,525,700 |
| Dec 19, 2025 | 1,642.50 | 1,661.00 | 1,640.00 | 1,640.00 | 1,614.43 | 0.46% | 12,358,300 |
| Dec 18, 2025 | 1,611.50 | 1,661.50 | 1,601.00 | 1,632.50 | 1,607.05 | -5.72% | 29,609,300 |
| Dec 17, 2025 | 1,730.00 | 1,738.00 | 1,722.50 | 1,731.50 | 1,704.50 | - | 6,160,800 |
| Dec 16, 2025 | 1,731.00 | 1,744.50 | 1,721.00 | 1,731.50 | 1,704.50 | -0.49% | 9,604,600 |
| Dec 15, 2025 | 1,764.00 | 1,765.00 | 1,731.50 | 1,740.00 | 1,712.87 | -1.28% | 9,263,900 |
| Dec 12, 2025 | 1,752.50 | 1,768.00 | 1,750.00 | 1,762.50 | 1,735.02 | 0.74% | 5,311,500 |
| Dec 11, 2025 | 1,764.50 | 1,764.50 | 1,746.00 | 1,749.50 | 1,722.22 | -0.57% | 4,590,700 |
| Dec 10, 2025 | 1,764.50 | 1,764.50 | 1,744.00 | 1,759.50 | 1,732.07 | 0.20% | 5,942,700 |
| Dec 9, 2025 | 1,750.00 | 1,759.50 | 1,741.50 | 1,756.00 | 1,728.62 | 0.34% | 4,357,700 |
| Dec 8, 2025 | 1,740.50 | 1,755.50 | 1,728.00 | 1,750.00 | 1,722.71 | 0.55% | 5,083,100 |
| Dec 5, 2025 | 1,761.50 | 1,769.50 | 1,718.00 | 1,740.50 | 1,713.36 | -2.14% | 7,362,100 |
| Dec 4, 2025 | 1,758.00 | 1,781.50 | 1,751.50 | 1,778.50 | 1,750.77 | - | 5,864,100 |
| Dec 3, 2025 | 1,792.00 | 1,795.00 | 1,773.00 | 1,778.50 | 1,750.77 | -1.47% | 4,804,600 |
| Dec 2, 2025 | 1,798.00 | 1,809.50 | 1,791.00 | 1,805.00 | 1,776.86 | 0.64% | 5,661,500 |
| Dec 1, 2025 | 1,802.00 | 1,811.00 | 1,787.00 | 1,793.50 | 1,765.54 | -1.05% | 5,633,200 |