Skip to main content
Asahi Kasei Corporation (TYO:3407)
Japan flag Japan · Delayed Price · Currency is JPY
1,331.50
+6.50 (0.49%)
At close: Dec 5, 2025

Asahi Kasei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,325.001,337.001,307.501,331.501,331.500.49%6,436,200
Dec 4, 20251,291.001,325.001,284.501,325.001,325.003.19%6,910,900
Dec 3, 20251,279.001,287.501,273.001,284.001,284.000.94%3,778,700
Dec 2, 20251,270.001,286.501,261.501,272.001,272.002.00%5,789,700
Dec 1, 20251,303.001,303.501,247.001,247.001,247.00-4.37%4,770,300
Nov 28, 20251,293.001,308.001,282.001,304.001,304.000.62%3,603,700
Nov 27, 20251,299.001,307.001,295.001,296.001,296.00-0.35%3,132,600
Nov 26, 20251,305.001,312.001,298.001,300.501,300.501.52%4,382,000
Nov 25, 20251,307.001,311.501,280.501,281.001,281.00-1.16%4,610,800
Nov 21, 20251,284.001,304.501,280.501,296.001,296.00-0.27%10,747,000
Nov 20, 20251,290.001,302.001,283.001,299.501,299.502.77%6,677,400
Nov 19, 20251,269.501,299.501,262.501,264.501,264.500.84%6,932,300
Nov 18, 20251,285.501,289.001,254.001,254.001,254.00-2.22%5,645,200
Nov 17, 20251,284.001,290.001,278.001,282.501,282.500.12%3,368,800
Nov 14, 20251,280.001,291.001,270.501,281.001,281.000.75%4,919,300
Nov 13, 20251,275.001,282.501,270.001,271.501,271.500.08%5,674,900
Nov 12, 20251,285.001,297.001,263.501,270.501,270.50-0.66%4,089,000
Nov 11, 20251,290.001,293.001,266.001,279.001,279.00-0.54%5,197,600
Nov 10, 20251,282.001,287.501,266.001,286.001,286.001.38%4,364,000
Nov 7, 20251,258.001,268.501,248.001,268.501,268.500.40%4,557,600
Nov 6, 20251,229.501,263.501,218.501,263.501,263.504.03%8,064,000
Nov 5, 20251,212.001,253.001,157.001,214.501,214.500.54%11,464,600
Nov 4, 20251,200.001,221.001,192.001,208.001,208.002.16%5,948,200
Oct 31, 20251,193.501,195.001,180.001,182.501,182.50-0.71%3,278,300
Oct 30, 20251,175.001,191.001,170.001,191.001,191.000.93%3,978,900
Oct 29, 20251,198.001,198.001,175.501,180.001,180.00-1.21%2,587,400
Oct 28, 20251,222.501,222.501,194.501,194.501,194.50-2.29%3,322,300
Oct 27, 20251,231.001,232.001,215.501,222.501,222.50-0.53%3,231,700
Oct 24, 20251,216.001,229.001,212.001,229.001,229.001.32%2,877,600
Oct 23, 20251,210.001,215.001,204.501,213.001,213.00-0.12%2,023,400
Oct 22, 20251,205.001,217.501,201.501,214.501,214.500.41%3,633,000
Oct 21, 20251,207.001,220.001,207.001,209.501,209.500.25%3,047,700
Oct 20, 20251,210.001,213.001,198.501,206.501,206.501.05%2,658,100
Oct 17, 20251,194.001,200.001,185.501,194.001,194.000.55%3,229,100
Oct 16, 20251,182.001,188.001,177.501,187.501,187.501.11%3,004,600
Oct 15, 20251,170.501,177.001,165.501,174.501,174.501.08%2,791,200
Oct 14, 20251,164.501,180.501,153.501,162.001,162.00-1.94%4,084,300
Oct 10, 20251,215.501,218.501,185.001,185.001,185.00-2.83%3,885,300
Oct 9, 20251,207.001,220.001,203.001,219.501,219.501.67%3,907,100
Oct 8, 20251,209.001,214.501,195.501,199.501,199.50-0.46%4,415,900
Oct 7, 20251,193.001,207.001,189.001,205.001,205.001.39%4,089,500
Oct 6, 20251,198.001,202.001,183.501,188.501,188.502.28%3,516,200
Oct 3, 20251,157.001,164.501,153.501,162.001,162.000.39%2,771,800
Oct 2, 20251,159.501,164.001,144.501,157.501,157.50-0.09%3,017,000
Oct 1, 20251,159.001,165.501,147.001,158.501,158.50-0.52%3,330,800
Sep 30, 20251,170.001,171.501,153.501,164.501,164.50-0.81%4,277,300
Sep 29, 20251,189.001,192.001,174.001,174.001,174.00-3.14%3,197,300
Sep 26, 20251,205.001,218.001,201.501,212.001,192.000.79%4,524,500
Sep 25, 20251,210.001,217.501,198.501,202.501,182.660.59%4,013,800
Sep 24, 20251,205.001,207.001,190.001,195.501,175.77-0.08%3,380,500
Sep 22, 20251,182.501,199.001,180.001,196.501,176.760.80%2,787,100
Sep 19, 20251,195.001,202.001,181.501,187.001,167.41-0.46%5,763,800
Sep 18, 20251,195.001,197.501,185.001,192.501,172.82-0.25%3,582,400
Sep 17, 20251,203.001,204.501,192.501,195.501,175.77-0.62%2,295,700
Sep 16, 20251,195.001,207.501,191.001,203.001,183.150.38%3,445,900
Sep 12, 20251,203.001,210.001,198.501,198.501,178.72-0.37%3,795,000
Sep 11, 20251,205.501,209.001,196.501,203.001,183.150.04%3,103,600
Sep 10, 20251,203.001,217.501,198.001,202.501,182.660.17%3,566,600
Sep 9, 20251,216.001,216.501,199.001,200.501,180.69-1.36%4,408,000
Sep 8, 20251,226.501,229.001,215.001,217.001,196.92-0.25%3,490,500
Sep 5, 20251,220.001,224.501,211.001,220.001,199.870.91%3,252,700
Sep 4, 20251,216.001,223.501,206.501,209.001,189.05-0.12%3,669,700
Sep 3, 20251,230.001,234.001,204.001,210.501,190.52-2.02%6,248,100
Sep 2, 20251,229.501,239.001,225.001,235.501,215.110.49%2,718,800
Sep 1, 20251,210.001,233.501,209.501,229.501,209.211.65%3,317,300
Aug 29, 20251,221.001,221.501,209.501,209.501,189.54-0.98%3,715,100
Aug 28, 20251,225.001,228.501,214.501,221.501,201.34-0.08%4,022,400
Aug 27, 20251,205.501,234.001,202.501,222.501,202.331.20%6,988,100
Aug 26, 20251,225.501,231.501,208.001,208.001,188.07-2.34%9,527,500
Aug 25, 20251,251.001,254.001,236.001,237.001,216.59-0.48%4,233,100
Aug 22, 20251,236.501,250.001,223.501,243.001,222.490.08%7,854,100
Aug 21, 20251,184.001,254.501,181.001,242.001,221.506.70%12,977,700
Aug 20, 20251,156.501,169.001,155.001,164.001,144.790.69%4,296,800
Aug 19, 20251,150.001,159.001,145.501,156.001,136.921.67%4,990,300
Aug 18, 20251,130.501,143.001,130.001,137.001,118.240.09%2,915,300
Aug 15, 20251,121.001,138.001,118.001,136.001,117.251.47%3,862,500
Aug 14, 20251,128.001,132.501,112.501,119.501,101.03-5,974,700
Aug 13, 20251,111.501,123.501,107.001,119.501,101.030.67%4,596,800
Aug 12, 20251,122.501,125.501,112.001,112.001,093.65-0.49%4,621,300
Aug 8, 20251,100.001,120.001,094.001,117.501,099.061.87%4,461,100
Aug 7, 20251,095.501,099.501,086.501,097.001,078.90-0.45%4,587,400
Aug 6, 20251,095.501,109.501,089.501,102.001,083.821.01%4,210,800
Aug 5, 20251,086.001,098.001,075.501,091.001,073.001.16%4,984,300
Aug 4, 20251,056.501,079.501,051.001,078.501,060.700.14%5,133,400
Aug 1, 20251,065.001,080.001,050.001,077.001,059.232.04%8,335,200
Jul 31, 20251,038.001,103.501,033.001,055.501,038.081.69%9,244,700
Jul 30, 20251,025.001,040.501,023.501,038.001,020.870.48%2,834,700
Jul 29, 20251,030.001,034.501,027.501,033.001,015.95-0.39%2,878,500
Jul 28, 20251,045.001,046.001,032.501,037.001,019.89-0.43%3,440,400
Jul 25, 20251,042.001,045.001,033.001,041.501,024.31-0.53%3,588,800
Jul 24, 20251,048.001,048.501,038.501,047.001,029.721.36%3,799,300
Jul 23, 20251,021.001,041.001,020.001,033.001,015.952.73%5,818,000
Jul 22, 20251,000.001,010.50996.801,005.50988.91-0.05%3,642,800
Jul 18, 20251,011.501,012.001,005.501,006.00989.40-0.64%2,526,100
Jul 17, 20251,006.001,013.001,005.001,012.50995.790.40%2,773,900
Jul 16, 20251,013.001,016.501,004.501,008.50991.86-0.25%3,029,600
Jul 15, 20251,015.501,016.001,007.501,011.00994.32-0.34%3,340,300
Jul 14, 20251,010.001,019.001,006.001,014.50997.76-0.20%2,595,400
Jul 11, 20251,028.501,030.001,015.001,016.50999.73-0.54%3,731,400
Jul 10, 20251,019.001,025.001,012.001,022.001,005.140.10%4,391,000