Asahi Kagaku Kogyo Co.,Ltd. (TYO:7928)
Japan
· Delayed Price · Currency is JPY 608.00
-2.00 (-0.33%)
Apr 28, 2026, 3:30 PM JST
Asahi Kagaku Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 612.00 | 612.00 | 606.00 | 608.00 | 608.00 | -0.33% | 2,900 |
| Apr 27, 2026 | 610.00 | 612.00 | 609.00 | 610.00 | 610.00 | - | 2,600 |
| Apr 24, 2026 | 613.00 | 614.00 | 610.00 | 610.00 | 610.00 | -0.33% | 1,600 |
| Apr 23, 2026 | 619.00 | 619.00 | 612.00 | 612.00 | 612.00 | -1.13% | 1,600 |
| Apr 22, 2026 | 619.00 | 620.00 | 611.00 | 619.00 | 619.00 | 0.16% | 5,100 |
| Apr 21, 2026 | 620.00 | 620.00 | 615.00 | 618.00 | 618.00 | -0.32% | 2,200 |
| Apr 20, 2026 | 617.00 | 621.00 | 617.00 | 620.00 | 620.00 | - | 4,500 |
| Apr 17, 2026 | 612.00 | 628.00 | 612.00 | 620.00 | 620.00 | 1.64% | 12,500 |
| Apr 16, 2026 | 610.00 | 613.00 | 610.00 | 610.00 | 610.00 | -0.16% | 5,400 |
| Apr 15, 2026 | 610.00 | 612.00 | 606.00 | 611.00 | 611.00 | 0.16% | 10,700 |
| Apr 14, 2026 | 630.00 | 639.00 | 603.00 | 610.00 | 610.00 | -4.69% | 45,900 |
| Apr 13, 2026 | 623.00 | 640.00 | 613.00 | 640.00 | 640.00 | 4.23% | 45,700 |
| Apr 10, 2026 | 628.00 | 628.00 | 614.00 | 614.00 | 614.00 | -1.60% | 3,900 |
| Apr 9, 2026 | 626.00 | 628.00 | 621.00 | 624.00 | 624.00 | -0.32% | 3,200 |
| Apr 8, 2026 | 625.00 | 626.00 | 622.00 | 626.00 | 626.00 | 0.32% | 2,800 |
| Apr 7, 2026 | 622.00 | 624.00 | 616.00 | 624.00 | 624.00 | 0.32% | 3,700 |
| Apr 6, 2026 | 621.00 | 622.00 | 618.00 | 622.00 | 622.00 | 0.16% | 900 |
| Apr 3, 2026 | 622.00 | 622.00 | 619.00 | 621.00 | 621.00 | - | 3,400 |
| Apr 2, 2026 | 619.00 | 621.00 | 614.00 | 621.00 | 621.00 | 1.14% | 4,500 |
| Apr 1, 2026 | 620.00 | 621.00 | 614.00 | 614.00 | 614.00 | 0.16% | 3,800 |
| Mar 31, 2026 | 615.00 | 620.00 | 606.00 | 613.00 | 613.00 | - | 5,400 |
| Mar 30, 2026 | 607.00 | 613.00 | 604.00 | 613.00 | 613.00 | 0.49% | 1,900 |
| Mar 27, 2026 | 610.00 | 610.00 | 603.00 | 610.00 | 610.00 | 0.33% | 3,100 |
| Mar 26, 2026 | 612.00 | 612.00 | 607.00 | 608.00 | 608.00 | -0.16% | 2,100 |
| Mar 25, 2026 | 607.00 | 611.00 | 607.00 | 609.00 | 609.00 | 0.50% | 1,900 |
| Mar 24, 2026 | 615.00 | 619.00 | 606.00 | 606.00 | 606.00 | -1.62% | 3,900 |
| Mar 23, 2026 | 615.00 | 616.00 | 600.00 | 616.00 | 616.00 | 0.16% | 12,100 |
| Mar 19, 2026 | 612.00 | 618.00 | 612.00 | 615.00 | 615.00 | 0.99% | 12,000 |
| Mar 18, 2026 | 610.00 | 611.00 | 605.00 | 609.00 | 609.00 | 1.16% | 3,100 |
| Mar 17, 2026 | 598.00 | 609.00 | 598.00 | 602.00 | 602.00 | 0.67% | 3,900 |
| Mar 16, 2026 | 603.00 | 610.00 | 598.00 | 598.00 | 598.00 | -0.17% | 5,800 |
| Mar 13, 2026 | 598.00 | 599.00 | 596.00 | 599.00 | 599.00 | 0.17% | 500 |
| Mar 12, 2026 | 599.00 | 600.00 | 598.00 | 598.00 | 598.00 | - | 1,100 |
| Mar 11, 2026 | 601.00 | 608.00 | 598.00 | 598.00 | 598.00 | -1.32% | 7,000 |
| Mar 10, 2026 | 595.00 | 606.00 | 595.00 | 606.00 | 606.00 | 2.36% | 4,500 |
| Mar 9, 2026 | 592.00 | 594.00 | 590.00 | 592.00 | 592.00 | -1.50% | 3,300 |
| Mar 6, 2026 | 594.00 | 601.00 | 594.00 | 601.00 | 601.00 | 1.18% | 2,900 |
| Mar 5, 2026 | 591.00 | 600.00 | 591.00 | 594.00 | 594.00 | 2.24% | 2,400 |
| Mar 4, 2026 | 600.00 | 601.00 | 581.00 | 581.00 | 581.00 | -3.97% | 12,400 |
| Mar 3, 2026 | 611.00 | 612.00 | 605.00 | 605.00 | 605.00 | -0.82% | 5,600 |
| Mar 2, 2026 | 616.00 | 616.00 | 610.00 | 610.00 | 610.00 | -1.29% | 4,800 |
| Feb 27, 2026 | 614.00 | 632.00 | 608.00 | 618.00 | 618.00 | -0.80% | 20,900 |
| Feb 26, 2026 | 610.00 | 623.00 | 609.00 | 623.00 | 623.00 | 1.47% | 7,500 |
| Feb 25, 2026 | 613.00 | 615.00 | 612.00 | 614.00 | 609.00 | 0.16% | 4,100 |
| Feb 24, 2026 | 611.00 | 625.00 | 610.00 | 613.00 | 608.01 | 0.33% | 12,600 |
| Feb 20, 2026 | 608.00 | 612.00 | 608.00 | 611.00 | 606.02 | 0.49% | 1,900 |
| Feb 19, 2026 | 611.00 | 611.00 | 608.00 | 608.00 | 603.05 | -0.82% | 4,400 |
| Feb 18, 2026 | 610.00 | 613.00 | 608.00 | 613.00 | 608.01 | 0.49% | 2,100 |
| Feb 17, 2026 | 612.00 | 612.00 | 605.00 | 610.00 | 605.03 | 0.16% | 2,800 |
| Feb 16, 2026 | 615.00 | 615.00 | 606.00 | 609.00 | 604.04 | -0.98% | 3,200 |
| Feb 13, 2026 | 611.00 | 615.00 | 611.00 | 615.00 | 609.99 | 0.16% | 1,900 |
| Feb 12, 2026 | 611.00 | 614.00 | 610.00 | 614.00 | 609.00 | 0.49% | 4,000 |
| Feb 10, 2026 | 614.00 | 614.00 | 610.00 | 611.00 | 606.02 | -0.16% | 2,100 |
| Feb 9, 2026 | 615.00 | 616.00 | 612.00 | 612.00 | 607.02 | - | 2,700 |
| Feb 6, 2026 | 612.00 | 615.00 | 612.00 | 612.00 | 607.02 | -0.33% | 1,200 |
| Feb 5, 2026 | 614.00 | 614.00 | 609.00 | 614.00 | 609.00 | 0.66% | 1,300 |
| Feb 4, 2026 | 612.00 | 615.00 | 605.00 | 610.00 | 605.03 | -0.16% | 2,500 |
| Feb 3, 2026 | 604.00 | 611.00 | 603.00 | 611.00 | 606.02 | 1.66% | 13,800 |
| Feb 2, 2026 | 603.00 | 605.00 | 600.00 | 601.00 | 596.11 | 0.33% | 2,500 |
| Jan 30, 2026 | 599.00 | 599.00 | 592.00 | 599.00 | 594.12 | -0.50% | 2,100 |
| Jan 29, 2026 | 600.00 | 602.00 | 600.00 | 602.00 | 597.10 | -0.33% | 2,400 |
| Jan 28, 2026 | 609.00 | 609.00 | 604.00 | 604.00 | 599.08 | -0.82% | 1,300 |
| Jan 27, 2026 | 612.00 | 612.00 | 606.00 | 609.00 | 604.04 | -1.30% | 1,000 |
| Jan 26, 2026 | 618.00 | 618.00 | 613.00 | 617.00 | 611.98 | - | 2,500 |
| Jan 23, 2026 | 616.00 | 618.00 | 605.00 | 617.00 | 611.98 | -0.64% | 4,400 |
| Jan 22, 2026 | 620.00 | 621.00 | 610.00 | 621.00 | 615.94 | 0.16% | 10,400 |
| Jan 21, 2026 | 613.00 | 620.00 | 613.00 | 620.00 | 614.95 | 1.14% | 4,200 |
| Jan 20, 2026 | 610.00 | 615.00 | 610.00 | 613.00 | 608.01 | 0.49% | 7,300 |
| Jan 19, 2026 | 614.00 | 614.00 | 609.00 | 610.00 | 605.03 | -0.65% | 5,800 |
| Jan 16, 2026 | 622.00 | 623.00 | 610.00 | 614.00 | 609.00 | -1.29% | 11,000 |
| Jan 15, 2026 | 618.00 | 622.00 | 618.00 | 622.00 | 616.93 | 0.65% | 16,600 |
| Jan 14, 2026 | 619.00 | 623.00 | 609.00 | 618.00 | 612.97 | 3.17% | 65,700 |
| Jan 13, 2026 | 594.00 | 599.00 | 589.00 | 599.00 | 594.12 | 1.18% | 11,200 |
| Jan 9, 2026 | 593.00 | 593.00 | 592.00 | 592.00 | 587.18 | -0.17% | 1,100 |
| Jan 8, 2026 | 593.00 | 593.00 | 590.00 | 593.00 | 588.17 | - | 1,300 |
| Jan 7, 2026 | 590.00 | 593.00 | 588.00 | 593.00 | 588.17 | 0.51% | 1,500 |
| Jan 6, 2026 | 590.00 | 590.00 | 582.00 | 590.00 | 585.20 | 0.17% | 2,900 |
| Jan 5, 2026 | 590.00 | 592.00 | 589.00 | 589.00 | 584.20 | - | 1,600 |
| Dec 30, 2025 | 582.00 | 589.00 | 582.00 | 589.00 | 584.20 | 0.86% | 3,100 |
| Dec 29, 2025 | 584.00 | 590.00 | 584.00 | 584.00 | 579.24 | 0.34% | 3,900 |
| Dec 26, 2025 | 582.00 | 582.00 | 576.00 | 582.00 | 577.26 | - | 3,700 |
| Dec 25, 2025 | 582.00 | 582.00 | 580.00 | 582.00 | 577.26 | - | 8,000 |
| Dec 24, 2025 | 581.00 | 582.00 | 581.00 | 582.00 | 577.26 | 0.17% | 2,800 |
| Dec 23, 2025 | 581.00 | 582.00 | 580.00 | 581.00 | 576.27 | 0.17% | 1,400 |
| Dec 22, 2025 | 578.00 | 581.00 | 577.00 | 580.00 | 575.28 | 0.52% | 7,000 |
| Dec 19, 2025 | 577.00 | 580.00 | 576.00 | 577.00 | 572.30 | 0.17% | 2,100 |
| Dec 18, 2025 | 575.00 | 576.00 | 575.00 | 576.00 | 571.31 | - | 1,200 |
| Dec 17, 2025 | 578.00 | 579.00 | 575.00 | 576.00 | 571.31 | -0.17% | 5,300 |
| Dec 16, 2025 | 579.00 | 589.00 | 577.00 | 577.00 | 572.30 | -0.52% | 7,800 |
| Dec 15, 2025 | 584.00 | 584.00 | 580.00 | 580.00 | 575.28 | -0.17% | 23,900 |
| Dec 12, 2025 | 584.00 | 584.00 | 581.00 | 581.00 | 576.27 | -0.51% | 1,500 |
| Dec 11, 2025 | 582.00 | 584.00 | 582.00 | 584.00 | 579.24 | 0.34% | 600 |
| Dec 10, 2025 | 580.00 | 583.00 | 580.00 | 582.00 | 577.26 | 0.17% | 3,000 |
| Dec 9, 2025 | 583.00 | 583.00 | 581.00 | 581.00 | 576.27 | -0.34% | 1,400 |
| Dec 8, 2025 | 583.00 | 583.00 | 581.00 | 583.00 | 578.25 | - | 1,200 |
| Dec 5, 2025 | 583.00 | 585.00 | 583.00 | 583.00 | 578.25 | -0.17% | 700 |
| Dec 4, 2025 | 587.00 | 587.00 | 583.00 | 584.00 | 579.24 | - | 2,700 |
| Dec 3, 2025 | 588.00 | 588.00 | 584.00 | 584.00 | 579.24 | -0.34% | 1,900 |
| Dec 2, 2025 | 587.00 | 588.00 | 586.00 | 586.00 | 581.23 | - | 2,700 |
| Dec 1, 2025 | 588.00 | 589.00 | 586.00 | 586.00 | 581.23 | -0.34% | 2,200 |