Asahi Kasei Corporation (TYO:3407)
Japan
· Delayed Price · Currency is JPY 1,630.50
-81.50 (-4.76%)
At close: Mar 9, 2026
Asahi Kasei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,592.00 | 1,630.50 | 1,572.50 | 1,630.50 | 1,630.50 | -4.76% | 6,707,200 |
| Mar 6, 2026 | 1,700.00 | 1,717.50 | 1,689.00 | 1,712.00 | 1,712.00 | -0.70% | 4,953,300 |
| Mar 5, 2026 | 1,770.50 | 1,779.50 | 1,711.50 | 1,724.00 | 1,724.00 | 1.50% | 7,272,600 |
| Mar 4, 2026 | 1,750.00 | 1,771.00 | 1,668.00 | 1,698.50 | 1,698.50 | -6.98% | 7,773,300 |
| Mar 3, 2026 | 1,850.00 | 1,874.00 | 1,823.00 | 1,826.00 | 1,826.00 | -3.10% | 5,940,200 |
| Mar 2, 2026 | 1,828.50 | 1,889.00 | 1,816.00 | 1,884.50 | 1,884.50 | 2.17% | 5,966,100 |
| Feb 27, 2026 | 1,799.00 | 1,844.50 | 1,780.50 | 1,844.50 | 1,844.50 | 1.88% | 9,724,100 |
| Feb 26, 2026 | 1,834.50 | 1,841.50 | 1,799.50 | 1,810.50 | 1,810.50 | -0.49% | 4,856,900 |
| Feb 25, 2026 | 1,815.50 | 1,839.00 | 1,799.00 | 1,819.50 | 1,819.50 | -0.74% | 6,236,700 |
| Feb 24, 2026 | 1,756.00 | 1,833.00 | 1,750.00 | 1,833.00 | 1,833.00 | 5.34% | 6,065,800 |
| Feb 20, 2026 | 1,772.00 | 1,778.50 | 1,740.00 | 1,740.00 | 1,740.00 | -3.17% | 4,501,100 |
| Feb 19, 2026 | 1,779.00 | 1,801.00 | 1,762.50 | 1,797.00 | 1,797.00 | 1.01% | 5,445,100 |
| Feb 18, 2026 | 1,744.00 | 1,783.00 | 1,729.00 | 1,779.00 | 1,779.00 | 2.80% | 5,831,800 |
| Feb 17, 2026 | 1,724.00 | 1,741.00 | 1,712.00 | 1,730.50 | 1,730.50 | 0.58% | 3,598,400 |
| Feb 16, 2026 | 1,733.00 | 1,743.00 | 1,715.50 | 1,720.50 | 1,720.50 | -0.95% | 2,286,200 |
| Feb 13, 2026 | 1,739.00 | 1,754.50 | 1,727.50 | 1,737.00 | 1,737.00 | -1.47% | 5,347,300 |
| Feb 12, 2026 | 1,755.00 | 1,774.50 | 1,739.00 | 1,763.00 | 1,763.00 | 1.58% | 6,468,000 |
| Feb 10, 2026 | 1,750.50 | 1,754.00 | 1,726.50 | 1,735.50 | 1,735.50 | -0.80% | 5,789,100 |
| Feb 9, 2026 | 1,750.00 | 1,755.00 | 1,721.00 | 1,749.50 | 1,749.50 | 3.18% | 6,415,900 |
| Feb 6, 2026 | 1,640.00 | 1,703.50 | 1,638.00 | 1,695.50 | 1,695.50 | 3.38% | 6,804,200 |
| Feb 5, 2026 | 1,705.50 | 1,745.50 | 1,640.00 | 1,640.00 | 1,640.00 | 2.89% | 11,518,900 |
| Feb 4, 2026 | 1,515.00 | 1,648.00 | 1,502.00 | 1,594.00 | 1,594.00 | 4.80% | 14,126,500 |
| Feb 3, 2026 | 1,498.00 | 1,521.00 | 1,490.50 | 1,521.00 | 1,521.00 | 4.00% | 5,959,500 |
| Feb 2, 2026 | 1,521.00 | 1,521.00 | 1,462.50 | 1,462.50 | 1,462.50 | -2.47% | 4,335,900 |
| Jan 30, 2026 | 1,479.00 | 1,499.50 | 1,472.00 | 1,499.50 | 1,499.50 | 0.87% | 4,060,400 |
| Jan 29, 2026 | 1,462.00 | 1,489.50 | 1,452.00 | 1,486.50 | 1,486.50 | 1.50% | 3,651,900 |
| Jan 28, 2026 | 1,475.00 | 1,478.50 | 1,458.00 | 1,464.50 | 1,464.50 | -2.11% | 4,500,800 |
| Jan 27, 2026 | 1,474.00 | 1,502.00 | 1,473.00 | 1,496.00 | 1,496.00 | 0.77% | 3,670,100 |
| Jan 26, 2026 | 1,489.00 | 1,500.00 | 1,475.50 | 1,484.50 | 1,484.50 | -2.72% | 4,834,800 |
| Jan 23, 2026 | 1,514.50 | 1,528.00 | 1,501.50 | 1,526.00 | 1,526.00 | 1.19% | 4,101,800 |
| Jan 22, 2026 | 1,502.00 | 1,526.00 | 1,497.50 | 1,508.00 | 1,508.00 | 0.97% | 3,729,100 |
| Jan 21, 2026 | 1,480.00 | 1,496.50 | 1,475.00 | 1,493.50 | 1,493.50 | 0.03% | 3,267,000 |
| Jan 20, 2026 | 1,515.50 | 1,522.00 | 1,490.50 | 1,493.00 | 1,493.00 | -2.10% | 4,390,300 |
| Jan 19, 2026 | 1,490.50 | 1,529.50 | 1,471.00 | 1,525.00 | 1,525.00 | 0.69% | 5,028,400 |
| Jan 16, 2026 | 1,489.00 | 1,515.50 | 1,482.00 | 1,514.50 | 1,514.50 | 1.58% | 5,108,300 |
| Jan 15, 2026 | 1,489.00 | 1,515.50 | 1,483.50 | 1,491.00 | 1,491.00 | -0.13% | 5,516,400 |
| Jan 14, 2026 | 1,470.00 | 1,493.00 | 1,463.50 | 1,493.00 | 1,493.00 | 2.16% | 3,842,400 |
| Jan 13, 2026 | 1,470.00 | 1,475.00 | 1,450.00 | 1,461.50 | 1,461.50 | 1.21% | 4,522,400 |
| Jan 9, 2026 | 1,456.50 | 1,468.50 | 1,444.00 | 1,444.00 | 1,444.00 | -0.79% | 4,967,400 |
| Jan 8, 2026 | 1,435.50 | 1,469.50 | 1,424.00 | 1,455.50 | 1,455.50 | - | 4,656,500 |
| Jan 7, 2026 | 1,450.00 | 1,461.00 | 1,440.00 | 1,455.50 | 1,455.50 | -0.89% | 3,606,800 |
| Jan 6, 2026 | 1,434.50 | 1,470.00 | 1,434.00 | 1,468.50 | 1,468.50 | 3.42% | 4,895,400 |
| Jan 5, 2026 | 1,431.00 | 1,433.50 | 1,415.00 | 1,420.00 | 1,420.00 | 2.23% | 4,353,800 |
| Dec 30, 2025 | 1,380.00 | 1,395.00 | 1,379.00 | 1,389.00 | 1,389.00 | -0.04% | 2,724,300 |
| Dec 29, 2025 | 1,396.50 | 1,407.00 | 1,378.00 | 1,389.50 | 1,389.50 | 0.83% | 2,683,600 |
| Dec 26, 2025 | 1,383.00 | 1,386.00 | 1,374.00 | 1,378.00 | 1,378.00 | 0.44% | 1,410,600 |
| Dec 25, 2025 | 1,386.00 | 1,386.00 | 1,371.50 | 1,372.00 | 1,372.00 | -0.15% | 1,121,400 |
| Dec 24, 2025 | 1,384.50 | 1,389.50 | 1,368.00 | 1,374.00 | 1,374.00 | -0.61% | 2,027,200 |
| Dec 23, 2025 | 1,378.00 | 1,387.50 | 1,374.00 | 1,382.50 | 1,382.50 | -0.14% | 2,275,000 |
| Dec 22, 2025 | 1,400.00 | 1,403.00 | 1,381.00 | 1,384.50 | 1,384.50 | 0.11% | 2,649,100 |
| Dec 19, 2025 | 1,380.00 | 1,405.00 | 1,380.00 | 1,383.00 | 1,383.00 | 0.84% | 4,592,300 |
| Dec 18, 2025 | 1,384.50 | 1,386.50 | 1,365.50 | 1,371.50 | 1,371.50 | -1.65% | 4,501,800 |
| Dec 17, 2025 | 1,384.50 | 1,401.50 | 1,376.00 | 1,394.50 | 1,394.50 | 0.11% | 6,089,000 |
| Dec 16, 2025 | 1,417.50 | 1,426.50 | 1,393.00 | 1,393.00 | 1,393.00 | -0.85% | 5,781,200 |
| Dec 15, 2025 | 1,393.00 | 1,405.50 | 1,382.00 | 1,405.00 | 1,405.00 | 0.54% | 4,142,200 |
| Dec 12, 2025 | 1,384.50 | 1,402.00 | 1,374.50 | 1,397.50 | 1,397.50 | 3.14% | 4,976,400 |
| Dec 11, 2025 | 1,398.00 | 1,398.00 | 1,355.00 | 1,355.00 | 1,355.00 | -2.62% | 4,349,100 |
| Dec 10, 2025 | 1,385.00 | 1,406.00 | 1,381.50 | 1,391.50 | 1,391.50 | - | 5,301,600 |
| Dec 9, 2025 | 1,378.00 | 1,399.00 | 1,371.50 | 1,391.50 | 1,391.50 | 1.57% | 7,033,300 |
| Dec 8, 2025 | 1,335.00 | 1,374.00 | 1,333.50 | 1,370.00 | 1,370.00 | 2.89% | 6,366,900 |
| Dec 5, 2025 | 1,325.00 | 1,337.00 | 1,307.50 | 1,331.50 | 1,331.50 | 0.49% | 6,436,200 |
| Dec 4, 2025 | 1,291.00 | 1,325.00 | 1,284.50 | 1,325.00 | 1,325.00 | 3.19% | 6,910,900 |
| Dec 3, 2025 | 1,279.00 | 1,287.50 | 1,273.00 | 1,284.00 | 1,284.00 | 0.94% | 3,778,700 |
| Dec 2, 2025 | 1,270.00 | 1,286.50 | 1,261.50 | 1,272.00 | 1,272.00 | 2.00% | 5,789,700 |
| Dec 1, 2025 | 1,303.00 | 1,303.50 | 1,247.00 | 1,247.00 | 1,247.00 | -4.37% | 4,770,300 |
| Nov 28, 2025 | 1,293.00 | 1,308.00 | 1,282.00 | 1,304.00 | 1,304.00 | 0.62% | 3,603,700 |
| Nov 27, 2025 | 1,299.00 | 1,307.00 | 1,295.00 | 1,296.00 | 1,296.00 | -0.35% | 3,132,600 |
| Nov 26, 2025 | 1,305.00 | 1,312.00 | 1,298.00 | 1,300.50 | 1,300.50 | 1.52% | 4,382,000 |
| Nov 25, 2025 | 1,307.00 | 1,311.50 | 1,280.50 | 1,281.00 | 1,281.00 | -1.16% | 4,610,800 |
| Nov 21, 2025 | 1,284.00 | 1,304.50 | 1,280.50 | 1,296.00 | 1,296.00 | -0.27% | 10,747,000 |
| Nov 20, 2025 | 1,290.00 | 1,302.00 | 1,283.00 | 1,299.50 | 1,299.50 | 2.77% | 6,677,400 |
| Nov 19, 2025 | 1,269.50 | 1,299.50 | 1,262.50 | 1,264.50 | 1,264.50 | 0.84% | 6,932,300 |
| Nov 18, 2025 | 1,285.50 | 1,289.00 | 1,254.00 | 1,254.00 | 1,254.00 | -2.22% | 5,645,200 |
| Nov 17, 2025 | 1,284.00 | 1,290.00 | 1,278.00 | 1,282.50 | 1,282.50 | 0.12% | 3,368,800 |
| Nov 14, 2025 | 1,280.00 | 1,291.00 | 1,270.50 | 1,281.00 | 1,281.00 | 0.75% | 4,919,300 |
| Nov 13, 2025 | 1,275.00 | 1,282.50 | 1,270.00 | 1,271.50 | 1,271.50 | 0.08% | 5,674,900 |
| Nov 12, 2025 | 1,285.00 | 1,297.00 | 1,263.50 | 1,270.50 | 1,270.50 | -0.66% | 4,089,000 |
| Nov 11, 2025 | 1,290.00 | 1,293.00 | 1,266.00 | 1,279.00 | 1,279.00 | -0.54% | 5,197,600 |
| Nov 10, 2025 | 1,282.00 | 1,287.50 | 1,266.00 | 1,286.00 | 1,286.00 | 1.38% | 4,364,000 |
| Nov 7, 2025 | 1,258.00 | 1,268.50 | 1,248.00 | 1,268.50 | 1,268.50 | 0.40% | 4,557,600 |
| Nov 6, 2025 | 1,229.50 | 1,263.50 | 1,218.50 | 1,263.50 | 1,263.50 | 4.03% | 8,064,000 |
| Nov 5, 2025 | 1,212.00 | 1,253.00 | 1,157.00 | 1,214.50 | 1,214.50 | 0.54% | 11,464,600 |
| Nov 4, 2025 | 1,200.00 | 1,221.00 | 1,192.00 | 1,208.00 | 1,208.00 | 2.16% | 5,948,200 |
| Oct 31, 2025 | 1,193.50 | 1,195.00 | 1,180.00 | 1,182.50 | 1,182.50 | -0.71% | 3,278,300 |
| Oct 30, 2025 | 1,175.00 | 1,191.00 | 1,170.00 | 1,191.00 | 1,191.00 | 0.93% | 3,978,900 |
| Oct 29, 2025 | 1,198.00 | 1,198.00 | 1,175.50 | 1,180.00 | 1,180.00 | -1.21% | 2,587,400 |
| Oct 28, 2025 | 1,222.50 | 1,222.50 | 1,194.50 | 1,194.50 | 1,194.50 | -2.29% | 3,322,300 |
| Oct 27, 2025 | 1,231.00 | 1,232.00 | 1,215.50 | 1,222.50 | 1,222.50 | -0.53% | 3,231,700 |
| Oct 24, 2025 | 1,216.00 | 1,229.00 | 1,212.00 | 1,229.00 | 1,229.00 | 1.32% | 2,877,600 |
| Oct 23, 2025 | 1,210.00 | 1,215.00 | 1,204.50 | 1,213.00 | 1,213.00 | -0.12% | 2,023,400 |
| Oct 22, 2025 | 1,205.00 | 1,217.50 | 1,201.50 | 1,214.50 | 1,214.50 | 0.41% | 3,633,000 |
| Oct 21, 2025 | 1,207.00 | 1,220.00 | 1,207.00 | 1,209.50 | 1,209.50 | 0.25% | 3,047,700 |
| Oct 20, 2025 | 1,210.00 | 1,213.00 | 1,198.50 | 1,206.50 | 1,206.50 | 1.05% | 2,658,100 |
| Oct 17, 2025 | 1,194.00 | 1,200.00 | 1,185.50 | 1,194.00 | 1,194.00 | 0.55% | 3,229,100 |
| Oct 16, 2025 | 1,182.00 | 1,188.00 | 1,177.50 | 1,187.50 | 1,187.50 | 1.11% | 3,004,600 |
| Oct 15, 2025 | 1,170.50 | 1,177.00 | 1,165.50 | 1,174.50 | 1,174.50 | 1.08% | 2,791,200 |
| Oct 14, 2025 | 1,164.50 | 1,180.50 | 1,153.50 | 1,162.00 | 1,162.00 | -1.94% | 4,084,300 |
| Oct 10, 2025 | 1,215.50 | 1,218.50 | 1,185.00 | 1,185.00 | 1,185.00 | -2.83% | 3,885,300 |
| Oct 9, 2025 | 1,207.00 | 1,220.00 | 1,203.00 | 1,219.50 | 1,219.50 | 1.67% | 3,907,100 |
| Oct 8, 2025 | 1,209.00 | 1,214.50 | 1,195.50 | 1,199.50 | 1,199.50 | -0.46% | 4,415,900 |