Asahi Kasei Corporation (TYO:3407)
Japan
· Delayed Price · Currency is JPY 1,542.00
+22.50 (1.48%)
Apr 28, 2026, 3:30 PM JST
Asahi Kasei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,535.00 | 1,549.00 | 1,527.00 | 1,542.00 | 1,542.00 | 1.48% | 3,348,100 |
| Apr 27, 2026 | 1,520.00 | 1,535.50 | 1,505.00 | 1,519.50 | 1,519.50 | -0.49% | 2,929,300 |
| Apr 24, 2026 | 1,535.00 | 1,545.00 | 1,508.00 | 1,527.00 | 1,527.00 | 0.03% | 3,198,300 |
| Apr 23, 2026 | 1,513.50 | 1,533.00 | 1,488.00 | 1,526.50 | 1,526.50 | -0.46% | 4,912,400 |
| Apr 22, 2026 | 1,551.00 | 1,551.50 | 1,528.00 | 1,533.50 | 1,533.50 | -1.60% | 4,113,900 |
| Apr 21, 2026 | 1,564.00 | 1,578.00 | 1,558.50 | 1,558.50 | 1,558.50 | -0.03% | 2,982,900 |
| Apr 20, 2026 | 1,598.00 | 1,605.50 | 1,556.50 | 1,559.00 | 1,559.00 | -2.68% | 3,815,900 |
| Apr 17, 2026 | 1,611.50 | 1,618.00 | 1,591.00 | 1,602.00 | 1,602.00 | -0.62% | 4,380,700 |
| Apr 16, 2026 | 1,561.00 | 1,620.00 | 1,560.00 | 1,612.00 | 1,612.00 | 4.64% | 5,905,000 |
| Apr 15, 2026 | 1,607.50 | 1,630.50 | 1,540.50 | 1,540.50 | 1,540.50 | -2.10% | 10,197,600 |
| Apr 14, 2026 | 1,629.00 | 1,635.00 | 1,564.00 | 1,573.50 | 1,573.50 | -2.33% | 6,362,200 |
| Apr 13, 2026 | 1,629.50 | 1,635.00 | 1,601.00 | 1,611.00 | 1,611.00 | -1.50% | 5,012,700 |
| Apr 10, 2026 | 1,651.50 | 1,658.50 | 1,634.00 | 1,635.50 | 1,635.50 | -0.12% | 5,080,600 |
| Apr 9, 2026 | 1,664.00 | 1,667.50 | 1,632.50 | 1,637.50 | 1,637.50 | -0.76% | 5,463,400 |
| Apr 8, 2026 | 1,652.50 | 1,658.00 | 1,621.50 | 1,650.00 | 1,650.00 | 6.80% | 9,006,800 |
| Apr 7, 2026 | 1,554.50 | 1,556.50 | 1,529.00 | 1,545.00 | 1,545.00 | 0.42% | 4,369,300 |
| Apr 6, 2026 | 1,551.00 | 1,565.50 | 1,537.50 | 1,538.50 | 1,538.50 | -1.38% | 3,413,100 |
| Apr 3, 2026 | 1,559.50 | 1,573.00 | 1,551.00 | 1,560.00 | 1,560.00 | 1.00% | 2,305,800 |
| Apr 2, 2026 | 1,602.50 | 1,602.50 | 1,544.50 | 1,544.50 | 1,544.50 | -2.89% | 5,118,700 |
| Apr 1, 2026 | 1,570.00 | 1,596.50 | 1,543.00 | 1,590.50 | 1,590.50 | 5.40% | 6,510,600 |
| Mar 31, 2026 | 1,494.50 | 1,540.50 | 1,488.00 | 1,509.00 | 1,509.00 | 0.17% | 5,126,900 |
| Mar 30, 2026 | 1,450.00 | 1,508.50 | 1,450.00 | 1,506.50 | 1,506.50 | -4.01% | 7,302,800 |
| Mar 27, 2026 | 1,552.00 | 1,569.50 | 1,544.00 | 1,569.50 | 1,549.50 | 0.61% | 5,584,900 |
| Mar 26, 2026 | 1,581.50 | 1,582.00 | 1,545.00 | 1,560.00 | 1,540.12 | 0.16% | 3,495,300 |
| Mar 25, 2026 | 1,582.00 | 1,583.00 | 1,555.00 | 1,557.50 | 1,537.65 | 1.80% | 3,888,900 |
| Mar 24, 2026 | 1,519.00 | 1,534.50 | 1,504.50 | 1,530.00 | 1,510.50 | 3.76% | 5,010,900 |
| Mar 23, 2026 | 1,513.50 | 1,517.00 | 1,459.00 | 1,474.50 | 1,455.71 | -5.09% | 7,747,400 |
| Mar 19, 2026 | 1,566.50 | 1,581.50 | 1,545.00 | 1,553.50 | 1,533.70 | -5.04% | 10,100,300 |
| Mar 18, 2026 | 1,611.50 | 1,638.00 | 1,610.00 | 1,636.00 | 1,615.15 | 2.47% | 4,439,900 |
| Mar 17, 2026 | 1,620.00 | 1,637.00 | 1,594.00 | 1,596.50 | 1,576.16 | 0.09% | 4,006,900 |
| Mar 16, 2026 | 1,587.50 | 1,605.00 | 1,572.00 | 1,595.00 | 1,574.68 | -1.33% | 5,769,700 |
| Mar 13, 2026 | 1,593.50 | 1,644.50 | 1,593.50 | 1,616.50 | 1,595.90 | -2.00% | 8,123,200 |
| Mar 12, 2026 | 1,640.50 | 1,669.00 | 1,626.00 | 1,649.50 | 1,628.48 | -3.51% | 7,716,600 |
| Mar 11, 2026 | 1,726.00 | 1,732.00 | 1,700.00 | 1,709.50 | 1,687.72 | 2.43% | 4,046,400 |
| Mar 10, 2026 | 1,670.50 | 1,689.50 | 1,655.00 | 1,669.00 | 1,647.73 | 2.36% | 6,265,800 |
| Mar 9, 2026 | 1,592.00 | 1,630.50 | 1,572.50 | 1,630.50 | 1,609.72 | -4.76% | 6,707,200 |
| Mar 6, 2026 | 1,700.00 | 1,717.50 | 1,689.00 | 1,712.00 | 1,690.18 | -0.70% | 4,953,300 |
| Mar 5, 2026 | 1,770.50 | 1,779.50 | 1,711.50 | 1,724.00 | 1,702.03 | 1.50% | 7,272,600 |
| Mar 4, 2026 | 1,750.00 | 1,771.00 | 1,668.00 | 1,698.50 | 1,676.86 | -6.98% | 7,773,300 |
| Mar 3, 2026 | 1,850.00 | 1,874.00 | 1,823.00 | 1,826.00 | 1,802.73 | -3.10% | 5,940,200 |
| Mar 2, 2026 | 1,828.50 | 1,889.00 | 1,816.00 | 1,884.50 | 1,860.49 | 2.17% | 5,966,100 |
| Feb 27, 2026 | 1,799.00 | 1,844.50 | 1,780.50 | 1,844.50 | 1,821.00 | 1.88% | 9,724,100 |
| Feb 26, 2026 | 1,834.50 | 1,841.50 | 1,799.50 | 1,810.50 | 1,787.43 | -0.49% | 4,856,900 |
| Feb 25, 2026 | 1,815.50 | 1,839.00 | 1,799.00 | 1,819.50 | 1,796.31 | -0.74% | 6,236,700 |
| Feb 24, 2026 | 1,756.00 | 1,833.00 | 1,750.00 | 1,833.00 | 1,809.64 | 5.34% | 6,065,800 |
| Feb 20, 2026 | 1,772.00 | 1,778.50 | 1,740.00 | 1,740.00 | 1,717.83 | -3.17% | 4,501,100 |
| Feb 19, 2026 | 1,779.00 | 1,801.00 | 1,762.50 | 1,797.00 | 1,774.10 | 1.01% | 5,445,100 |
| Feb 18, 2026 | 1,744.00 | 1,783.00 | 1,729.00 | 1,779.00 | 1,756.33 | 2.80% | 5,831,800 |
| Feb 17, 2026 | 1,724.00 | 1,741.00 | 1,712.00 | 1,730.50 | 1,708.45 | 0.58% | 3,598,400 |
| Feb 16, 2026 | 1,733.00 | 1,743.00 | 1,715.50 | 1,720.50 | 1,698.58 | -0.95% | 2,286,200 |
| Feb 13, 2026 | 1,739.00 | 1,754.50 | 1,727.50 | 1,737.00 | 1,714.87 | -1.47% | 5,347,300 |
| Feb 12, 2026 | 1,755.00 | 1,774.50 | 1,739.00 | 1,763.00 | 1,740.53 | 1.58% | 6,468,000 |
| Feb 10, 2026 | 1,750.50 | 1,754.00 | 1,726.50 | 1,735.50 | 1,713.38 | -0.80% | 5,789,100 |
| Feb 9, 2026 | 1,750.00 | 1,755.00 | 1,721.00 | 1,749.50 | 1,727.21 | 3.18% | 6,415,900 |
| Feb 6, 2026 | 1,640.00 | 1,703.50 | 1,638.00 | 1,695.50 | 1,673.89 | 3.38% | 6,804,200 |
| Feb 5, 2026 | 1,705.50 | 1,745.50 | 1,640.00 | 1,640.00 | 1,619.10 | 2.89% | 11,518,900 |
| Feb 4, 2026 | 1,515.00 | 1,648.00 | 1,502.00 | 1,594.00 | 1,573.69 | 4.80% | 14,126,500 |
| Feb 3, 2026 | 1,498.00 | 1,521.00 | 1,490.50 | 1,521.00 | 1,501.62 | 4.00% | 5,959,500 |
| Feb 2, 2026 | 1,521.00 | 1,521.00 | 1,462.50 | 1,462.50 | 1,443.86 | -2.47% | 4,335,900 |
| Jan 30, 2026 | 1,479.00 | 1,499.50 | 1,472.00 | 1,499.50 | 1,480.39 | 0.87% | 4,060,400 |
| Jan 29, 2026 | 1,462.00 | 1,489.50 | 1,452.00 | 1,486.50 | 1,467.56 | 1.50% | 3,651,900 |
| Jan 28, 2026 | 1,475.00 | 1,478.50 | 1,458.00 | 1,464.50 | 1,445.84 | -2.11% | 4,500,800 |
| Jan 27, 2026 | 1,474.00 | 1,502.00 | 1,473.00 | 1,496.00 | 1,476.94 | 0.77% | 3,670,100 |
| Jan 26, 2026 | 1,489.00 | 1,500.00 | 1,475.50 | 1,484.50 | 1,465.58 | -2.72% | 4,834,800 |
| Jan 23, 2026 | 1,514.50 | 1,528.00 | 1,501.50 | 1,526.00 | 1,506.55 | 1.19% | 4,101,800 |
| Jan 22, 2026 | 1,502.00 | 1,526.00 | 1,497.50 | 1,508.00 | 1,488.78 | 0.97% | 3,729,100 |
| Jan 21, 2026 | 1,480.00 | 1,496.50 | 1,475.00 | 1,493.50 | 1,474.47 | 0.03% | 3,267,000 |
| Jan 20, 2026 | 1,515.50 | 1,522.00 | 1,490.50 | 1,493.00 | 1,473.97 | -2.10% | 4,390,300 |
| Jan 19, 2026 | 1,490.50 | 1,529.50 | 1,471.00 | 1,525.00 | 1,505.57 | 0.69% | 5,028,400 |
| Jan 16, 2026 | 1,489.00 | 1,515.50 | 1,482.00 | 1,514.50 | 1,495.20 | 1.58% | 5,108,300 |
| Jan 15, 2026 | 1,489.00 | 1,515.50 | 1,483.50 | 1,491.00 | 1,472.00 | -0.13% | 5,516,400 |
| Jan 14, 2026 | 1,470.00 | 1,493.00 | 1,463.50 | 1,493.00 | 1,473.97 | 2.16% | 3,842,400 |
| Jan 13, 2026 | 1,470.00 | 1,475.00 | 1,450.00 | 1,461.50 | 1,442.88 | 1.21% | 4,522,400 |
| Jan 9, 2026 | 1,456.50 | 1,468.50 | 1,444.00 | 1,444.00 | 1,425.60 | -0.79% | 4,967,400 |
| Jan 8, 2026 | 1,435.50 | 1,469.50 | 1,424.00 | 1,455.50 | 1,436.95 | - | 4,656,500 |
| Jan 7, 2026 | 1,450.00 | 1,461.00 | 1,440.00 | 1,455.50 | 1,436.95 | -0.89% | 3,606,800 |
| Jan 6, 2026 | 1,434.50 | 1,470.00 | 1,434.00 | 1,468.50 | 1,449.79 | 3.42% | 4,895,400 |
| Jan 5, 2026 | 1,431.00 | 1,433.50 | 1,415.00 | 1,420.00 | 1,401.91 | 2.23% | 4,353,800 |
| Dec 30, 2025 | 1,380.00 | 1,395.00 | 1,379.00 | 1,389.00 | 1,371.30 | -0.04% | 2,724,300 |
| Dec 29, 2025 | 1,396.50 | 1,407.00 | 1,378.00 | 1,389.50 | 1,371.79 | 0.83% | 2,683,600 |
| Dec 26, 2025 | 1,383.00 | 1,386.00 | 1,374.00 | 1,378.00 | 1,360.44 | 0.44% | 1,410,600 |
| Dec 25, 2025 | 1,386.00 | 1,386.00 | 1,371.50 | 1,372.00 | 1,354.52 | -0.15% | 1,121,400 |
| Dec 24, 2025 | 1,384.50 | 1,389.50 | 1,368.00 | 1,374.00 | 1,356.49 | -0.61% | 2,027,200 |
| Dec 23, 2025 | 1,378.00 | 1,387.50 | 1,374.00 | 1,382.50 | 1,364.88 | -0.14% | 2,275,000 |
| Dec 22, 2025 | 1,400.00 | 1,403.00 | 1,381.00 | 1,384.50 | 1,366.86 | 0.11% | 2,649,100 |
| Dec 19, 2025 | 1,380.00 | 1,405.00 | 1,380.00 | 1,383.00 | 1,365.38 | 0.84% | 4,592,300 |
| Dec 18, 2025 | 1,384.50 | 1,386.50 | 1,365.50 | 1,371.50 | 1,354.02 | -1.65% | 4,501,800 |
| Dec 17, 2025 | 1,384.50 | 1,401.50 | 1,376.00 | 1,394.50 | 1,376.73 | 0.11% | 6,089,000 |
| Dec 16, 2025 | 1,417.50 | 1,426.50 | 1,393.00 | 1,393.00 | 1,375.25 | -0.85% | 5,781,200 |
| Dec 15, 2025 | 1,393.00 | 1,405.50 | 1,382.00 | 1,405.00 | 1,387.10 | 0.54% | 4,142,200 |
| Dec 12, 2025 | 1,384.50 | 1,402.00 | 1,374.50 | 1,397.50 | 1,379.69 | 3.14% | 4,976,400 |
| Dec 11, 2025 | 1,398.00 | 1,398.00 | 1,355.00 | 1,355.00 | 1,337.73 | -2.62% | 4,349,100 |
| Dec 10, 2025 | 1,385.00 | 1,406.00 | 1,381.50 | 1,391.50 | 1,373.77 | - | 5,301,600 |
| Dec 9, 2025 | 1,378.00 | 1,399.00 | 1,371.50 | 1,391.50 | 1,373.77 | 1.57% | 7,033,300 |
| Dec 8, 2025 | 1,335.00 | 1,374.00 | 1,333.50 | 1,370.00 | 1,352.54 | 2.89% | 6,366,900 |
| Dec 5, 2025 | 1,325.00 | 1,337.00 | 1,307.50 | 1,331.50 | 1,314.53 | 0.49% | 6,436,200 |
| Dec 4, 2025 | 1,291.00 | 1,325.00 | 1,284.50 | 1,325.00 | 1,308.12 | 3.19% | 6,910,900 |
| Dec 3, 2025 | 1,279.00 | 1,287.50 | 1,273.00 | 1,284.00 | 1,267.64 | 0.94% | 3,778,700 |
| Dec 2, 2025 | 1,270.00 | 1,286.50 | 1,261.50 | 1,272.00 | 1,255.79 | 2.00% | 5,789,700 |
| Dec 1, 2025 | 1,303.00 | 1,303.50 | 1,247.00 | 1,247.00 | 1,231.11 | -4.37% | 4,770,300 |