Asahi Co., Ltd. (TYO:3333)
Japan
· Delayed Price · Currency is JPY 1,306.00
+13.00 (1.01%)
Apr 28, 2026, 3:30 PM JST
Asahi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,295.00 | 1,306.00 | 1,288.00 | 1,306.00 | 1,306.00 | 1.01% | 173,300 |
| Apr 27, 2026 | 1,294.00 | 1,298.00 | 1,284.00 | 1,293.00 | 1,293.00 | 0.08% | 161,800 |
| Apr 24, 2026 | 1,294.00 | 1,296.00 | 1,285.00 | 1,292.00 | 1,292.00 | 0.31% | 139,400 |
| Apr 23, 2026 | 1,300.00 | 1,300.00 | 1,280.00 | 1,288.00 | 1,288.00 | -0.92% | 150,300 |
| Apr 22, 2026 | 1,322.00 | 1,329.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.18% | 145,800 |
| Apr 21, 2026 | 1,332.00 | 1,337.00 | 1,320.00 | 1,329.00 | 1,329.00 | -0.15% | 171,600 |
| Apr 20, 2026 | 1,355.00 | 1,358.00 | 1,324.00 | 1,331.00 | 1,331.00 | -1.11% | 141,200 |
| Apr 17, 2026 | 1,333.00 | 1,349.00 | 1,333.00 | 1,346.00 | 1,346.00 | 0.67% | 138,400 |
| Apr 16, 2026 | 1,341.00 | 1,348.00 | 1,330.00 | 1,337.00 | 1,337.00 | 0.07% | 130,800 |
| Apr 15, 2026 | 1,350.00 | 1,355.00 | 1,327.00 | 1,336.00 | 1,336.00 | -0.22% | 183,000 |
| Apr 14, 2026 | 1,336.00 | 1,353.00 | 1,329.00 | 1,339.00 | 1,339.00 | 0.07% | 179,400 |
| Apr 13, 2026 | 1,373.00 | 1,378.00 | 1,337.00 | 1,338.00 | 1,338.00 | -3.32% | 254,600 |
| Apr 10, 2026 | 1,388.00 | 1,396.00 | 1,373.00 | 1,384.00 | 1,384.00 | -0.29% | 178,500 |
| Apr 9, 2026 | 1,387.00 | 1,404.00 | 1,384.00 | 1,388.00 | 1,388.00 | 0.22% | 149,400 |
| Apr 8, 2026 | 1,409.00 | 1,415.00 | 1,380.00 | 1,385.00 | 1,385.00 | -1.70% | 303,400 |
| Apr 7, 2026 | 1,407.00 | 1,424.00 | 1,397.00 | 1,409.00 | 1,409.00 | 0.71% | 286,600 |
| Apr 6, 2026 | 1,399.00 | 1,415.00 | 1,394.00 | 1,399.00 | 1,399.00 | 0.58% | 215,700 |
| Apr 3, 2026 | 1,364.00 | 1,457.00 | 1,358.00 | 1,391.00 | 1,391.00 | 1.02% | 803,900 |
| Apr 2, 2026 | 1,365.00 | 1,379.00 | 1,363.00 | 1,377.00 | 1,377.00 | 1.10% | 203,100 |
| Apr 1, 2026 | 1,338.00 | 1,364.00 | 1,332.00 | 1,362.00 | 1,362.00 | 2.33% | 196,500 |
| Mar 31, 2026 | 1,328.00 | 1,341.00 | 1,324.00 | 1,331.00 | 1,331.00 | 0.76% | 204,400 |
| Mar 30, 2026 | 1,337.00 | 1,343.00 | 1,317.00 | 1,321.00 | 1,321.00 | -1.05% | 356,000 |
| Mar 27, 2026 | 1,333.00 | 1,337.00 | 1,325.00 | 1,335.00 | 1,335.00 | 0.15% | 203,000 |
| Mar 26, 2026 | 1,306.00 | 1,333.00 | 1,304.00 | 1,333.00 | 1,333.00 | 1.76% | 275,300 |
| Mar 25, 2026 | 1,299.00 | 1,313.00 | 1,296.00 | 1,310.00 | 1,310.00 | 1.63% | 193,700 |
| Mar 24, 2026 | 1,280.00 | 1,289.00 | 1,275.00 | 1,289.00 | 1,289.00 | 1.74% | 98,100 |
| Mar 23, 2026 | 1,282.00 | 1,282.00 | 1,262.00 | 1,267.00 | 1,267.00 | -1.71% | 190,600 |
| Mar 19, 2026 | 1,292.00 | 1,300.00 | 1,286.00 | 1,289.00 | 1,289.00 | -1.00% | 108,800 |
| Mar 18, 2026 | 1,294.00 | 1,302.00 | 1,292.00 | 1,302.00 | 1,302.00 | 0.62% | 85,600 |
| Mar 17, 2026 | 1,284.00 | 1,300.00 | 1,284.00 | 1,294.00 | 1,294.00 | 1.01% | 127,700 |
| Mar 16, 2026 | 1,283.00 | 1,293.00 | 1,273.00 | 1,281.00 | 1,281.00 | 0.71% | 126,300 |
| Mar 13, 2026 | 1,277.00 | 1,280.00 | 1,268.00 | 1,272.00 | 1,272.00 | -0.16% | 110,300 |
| Mar 12, 2026 | 1,290.00 | 1,290.00 | 1,272.00 | 1,274.00 | 1,274.00 | -1.09% | 121,200 |
| Mar 11, 2026 | 1,286.00 | 1,292.00 | 1,284.00 | 1,288.00 | 1,288.00 | 0.39% | 99,500 |
| Mar 10, 2026 | 1,288.00 | 1,288.00 | 1,275.00 | 1,283.00 | 1,283.00 | 0.31% | 91,900 |
| Mar 9, 2026 | 1,270.00 | 1,280.00 | 1,254.00 | 1,279.00 | 1,279.00 | -0.16% | 292,300 |
| Mar 6, 2026 | 1,280.00 | 1,281.00 | 1,268.00 | 1,281.00 | 1,281.00 | 0.08% | 72,100 |
| Mar 5, 2026 | 1,271.00 | 1,287.00 | 1,267.00 | 1,280.00 | 1,280.00 | 2.15% | 145,600 |
| Mar 4, 2026 | 1,278.00 | 1,278.00 | 1,249.00 | 1,253.00 | 1,253.00 | -2.19% | 365,100 |
| Mar 3, 2026 | 1,296.00 | 1,296.00 | 1,281.00 | 1,281.00 | 1,281.00 | -1.91% | 154,200 |
| Mar 2, 2026 | 1,300.00 | 1,307.00 | 1,286.00 | 1,306.00 | 1,306.00 | -0.53% | 147,900 |
| Feb 27, 2026 | 1,300.00 | 1,317.00 | 1,300.00 | 1,313.00 | 1,313.00 | 1.00% | 173,500 |
| Feb 26, 2026 | 1,304.00 | 1,307.00 | 1,295.00 | 1,300.00 | 1,300.00 | -0.31% | 149,700 |
| Feb 25, 2026 | 1,311.00 | 1,316.00 | 1,303.00 | 1,304.00 | 1,304.00 | -0.84% | 142,300 |
| Feb 24, 2026 | 1,299.00 | 1,316.00 | 1,293.00 | 1,315.00 | 1,315.00 | 2.02% | 360,800 |
| Feb 20, 2026 | 1,290.00 | 1,291.00 | 1,278.00 | 1,289.00 | 1,289.00 | -0.77% | 168,200 |
| Feb 19, 2026 | 1,293.00 | 1,301.00 | 1,286.00 | 1,299.00 | 1,299.00 | -1.37% | 415,500 |
| Feb 18, 2026 | 1,300.00 | 1,318.00 | 1,299.00 | 1,317.00 | 1,291.94 | 2.01% | 509,500 |
| Feb 17, 2026 | 1,298.00 | 1,300.00 | 1,288.00 | 1,291.00 | 1,266.44 | -0.54% | 193,500 |
| Feb 16, 2026 | 1,301.00 | 1,307.00 | 1,293.00 | 1,298.00 | 1,273.30 | -0.31% | 228,800 |
| Feb 13, 2026 | 1,314.00 | 1,314.00 | 1,297.00 | 1,302.00 | 1,277.23 | -0.61% | 136,400 |
| Feb 12, 2026 | 1,306.00 | 1,314.00 | 1,300.00 | 1,310.00 | 1,285.08 | 0.61% | 269,400 |
| Feb 10, 2026 | 1,291.00 | 1,304.00 | 1,290.00 | 1,302.00 | 1,277.23 | 1.01% | 183,000 |
| Feb 9, 2026 | 1,297.00 | 1,297.00 | 1,287.00 | 1,289.00 | 1,264.48 | 0.08% | 149,000 |
| Feb 6, 2026 | 1,290.00 | 1,290.00 | 1,283.00 | 1,288.00 | 1,263.49 | -0.31% | 88,500 |
| Feb 5, 2026 | 1,290.00 | 1,299.00 | 1,283.00 | 1,292.00 | 1,267.42 | 0.94% | 153,900 |
| Feb 4, 2026 | 1,280.00 | 1,285.00 | 1,278.00 | 1,280.00 | 1,255.65 | - | 94,100 |
| Feb 3, 2026 | 1,285.00 | 1,289.00 | 1,278.00 | 1,280.00 | 1,255.65 | -0.08% | 173,800 |
| Feb 2, 2026 | 1,294.00 | 1,294.00 | 1,281.00 | 1,281.00 | 1,256.63 | -0.62% | 140,800 |
| Jan 30, 2026 | 1,280.00 | 1,289.00 | 1,274.00 | 1,289.00 | 1,264.48 | 0.70% | 94,300 |
| Jan 29, 2026 | 1,282.00 | 1,282.00 | 1,269.00 | 1,280.00 | 1,255.65 | -0.23% | 173,800 |
| Jan 28, 2026 | 1,293.00 | 1,295.00 | 1,282.00 | 1,283.00 | 1,258.59 | -0.77% | 227,200 |
| Jan 27, 2026 | 1,298.00 | 1,299.00 | 1,290.00 | 1,293.00 | 1,268.40 | -0.31% | 225,400 |
| Jan 26, 2026 | 1,310.00 | 1,310.00 | 1,296.00 | 1,297.00 | 1,272.32 | -0.99% | 174,700 |
| Jan 23, 2026 | 1,306.00 | 1,312.00 | 1,303.00 | 1,310.00 | 1,285.08 | 0.31% | 98,000 |
| Jan 22, 2026 | 1,299.00 | 1,310.00 | 1,299.00 | 1,306.00 | 1,281.15 | 0.54% | 121,700 |
| Jan 21, 2026 | 1,313.00 | 1,313.00 | 1,295.00 | 1,299.00 | 1,274.29 | -1.14% | 290,600 |
| Jan 20, 2026 | 1,312.00 | 1,318.00 | 1,309.00 | 1,314.00 | 1,289.00 | 0.08% | 168,400 |
| Jan 19, 2026 | 1,316.00 | 1,318.00 | 1,306.00 | 1,313.00 | 1,288.02 | -0.30% | 150,300 |
| Jan 16, 2026 | 1,317.00 | 1,319.00 | 1,311.00 | 1,317.00 | 1,291.94 | - | 80,900 |
| Jan 15, 2026 | 1,324.00 | 1,324.00 | 1,308.00 | 1,317.00 | 1,291.94 | -0.08% | 132,200 |
| Jan 14, 2026 | 1,312.00 | 1,321.00 | 1,307.00 | 1,318.00 | 1,292.92 | 0.61% | 76,500 |
| Jan 13, 2026 | 1,326.00 | 1,326.00 | 1,308.00 | 1,310.00 | 1,285.08 | -0.61% | 133,700 |
| Jan 9, 2026 | 1,319.00 | 1,326.00 | 1,318.00 | 1,318.00 | 1,292.92 | 0.08% | 57,900 |
| Jan 8, 2026 | 1,329.00 | 1,332.00 | 1,313.00 | 1,317.00 | 1,291.94 | -0.90% | 92,700 |
| Jan 7, 2026 | 1,317.00 | 1,332.00 | 1,313.00 | 1,329.00 | 1,303.71 | 1.30% | 106,300 |
| Jan 6, 2026 | 1,307.00 | 1,316.00 | 1,303.00 | 1,312.00 | 1,287.04 | 0.77% | 81,900 |
| Jan 5, 2026 | 1,309.00 | 1,313.00 | 1,300.00 | 1,302.00 | 1,277.23 | -0.23% | 100,900 |
| Dec 30, 2025 | 1,308.00 | 1,311.00 | 1,303.00 | 1,305.00 | 1,280.17 | -0.23% | 61,800 |
| Dec 29, 2025 | 1,314.00 | 1,317.00 | 1,303.00 | 1,308.00 | 1,283.11 | -0.38% | 110,500 |
| Dec 26, 2025 | 1,305.00 | 1,314.00 | 1,303.00 | 1,313.00 | 1,288.02 | 0.46% | 109,000 |
| Dec 25, 2025 | 1,306.00 | 1,314.00 | 1,306.00 | 1,307.00 | 1,282.13 | 0.15% | 75,500 |
| Dec 24, 2025 | 1,300.00 | 1,308.00 | 1,298.00 | 1,305.00 | 1,280.17 | 0.23% | 152,600 |
| Dec 23, 2025 | 1,289.00 | 1,303.00 | 1,282.00 | 1,302.00 | 1,277.23 | -1.66% | 315,400 |
| Dec 22, 2025 | 1,352.00 | 1,354.00 | 1,298.00 | 1,324.00 | 1,298.81 | -2.07% | 289,100 |
| Dec 19, 2025 | 1,344.00 | 1,356.00 | 1,340.00 | 1,352.00 | 1,326.28 | 0.67% | 173,100 |
| Dec 18, 2025 | 1,327.00 | 1,343.00 | 1,323.00 | 1,343.00 | 1,317.45 | 1.44% | 138,700 |
| Dec 17, 2025 | 1,324.00 | 1,328.00 | 1,317.00 | 1,324.00 | 1,298.81 | - | 74,300 |
| Dec 16, 2025 | 1,314.00 | 1,324.00 | 1,311.00 | 1,324.00 | 1,298.81 | 0.91% | 115,000 |
| Dec 15, 2025 | 1,303.00 | 1,316.00 | 1,300.00 | 1,312.00 | 1,287.04 | 0.92% | 79,000 |
| Dec 12, 2025 | 1,300.00 | 1,305.00 | 1,295.00 | 1,300.00 | 1,275.27 | 0.54% | 76,500 |
| Dec 11, 2025 | 1,312.00 | 1,313.00 | 1,293.00 | 1,293.00 | 1,268.40 | -1.37% | 72,700 |
| Dec 10, 2025 | 1,304.00 | 1,312.00 | 1,301.00 | 1,311.00 | 1,286.06 | 0.69% | 88,700 |
| Dec 9, 2025 | 1,310.00 | 1,312.00 | 1,302.00 | 1,302.00 | 1,277.23 | -0.23% | 73,400 |
| Dec 8, 2025 | 1,291.00 | 1,309.00 | 1,288.00 | 1,305.00 | 1,280.17 | 1.79% | 138,000 |
| Dec 5, 2025 | 1,292.00 | 1,292.00 | 1,280.00 | 1,282.00 | 1,257.61 | -1.46% | 149,500 |
| Dec 4, 2025 | 1,298.00 | 1,303.00 | 1,294.00 | 1,301.00 | 1,276.25 | 0.31% | 100,800 |
| Dec 3, 2025 | 1,306.00 | 1,306.00 | 1,287.00 | 1,297.00 | 1,272.32 | -0.38% | 156,000 |
| Dec 2, 2025 | 1,310.00 | 1,310.00 | 1,296.00 | 1,302.00 | 1,277.23 | -0.15% | 112,900 |
| Dec 1, 2025 | 1,320.00 | 1,321.00 | 1,301.00 | 1,304.00 | 1,279.19 | -1.14% | 112,600 |