Asahi Group Holdings Ltd 2502
TSE · Japan · Consumer Non-Durables
¥1,595.00+4.00 (+0.25%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1,591.00 | +0.57% | ¥1,582.00 | ¥1,593.00 | ¥1,575.00 | 8.04M |
| 2026-09-29 | ¥1,582.00 | -0.94% | ¥1,599.50 | ¥1,599.50 | ¥1,578.50 | 5.89M |
| 2026-09-28 | ¥1,597.00 | -1.05% | ¥1,620.50 | ¥1,620.50 | ¥1,596.00 | 6.07M |
| 2026-09-25 | ¥1,614.00 | +0.53% | ¥1,604.50 | ¥1,621.50 | ¥1,604.00 | 4.48M |
| 2026-09-24 | ¥1,605.50 | -0.28% | ¥1,606.50 | ¥1,614.50 | ¥1,597.50 | 6.71M |
| 2026-09-18 | ¥1,610.00 | -2.13% | ¥1,634.00 | ¥1,636.50 | ¥1,610.00 | 7.77M |
| 2026-09-17 | ¥1,645.00 | +2.17% | ¥1,615.50 | ¥1,645.00 | ¥1,615.50 | 4.69M |
| 2026-09-16 | ¥1,610.00 | -0.68% | ¥1,629.00 | ¥1,632.50 | ¥1,607.00 | 4.92M |
| 2026-09-15 | ¥1,621.00 | +0.46% | ¥1,632.50 | ¥1,634.50 | ¥1,609.00 | 4.79M |
| 2026-09-14 | ¥1,613.50 | +1.70% | ¥1,602.00 | ¥1,622.00 | ¥1,599.00 | 4.72M |
| 2026-09-11 | ¥1,586.50 | -0.47% | ¥1,580.00 | ¥1,601.00 | ¥1,580.00 | 5.74M |
| 2026-09-10 | ¥1,594.00 | -0.69% | ¥1,601.00 | ¥1,605.00 | ¥1,586.00 | 6.45M |
| 2026-09-09 | ¥1,605.00 | -1.71% | ¥1,620.00 | ¥1,621.00 | ¥1,605.00 | 5.92M |
| 2026-09-08 | ¥1,633.00 | +0.31% | ¥1,623.00 | ¥1,633.00 | ¥1,616.00 | 5.18M |
| 2026-09-07 | ¥1,628.00 | -0.67% | ¥1,640.00 | ¥1,646.00 | ¥1,628.00 | 5.29M |
| 2026-09-04 | ¥1,639.00 | -0.64% | ¥1,657.50 | ¥1,657.50 | ¥1,632.50 | 5.50M |
| 2026-09-03 | ¥1,649.50 | -0.63% | ¥1,660.00 | ¥1,663.50 | ¥1,647.00 | 5.47M |
| 2026-09-02 | ¥1,660.00 | -1.95% | ¥1,680.00 | ¥1,685.00 | ¥1,648.50 | 7.93M |
| 2026-09-01 | ¥1,693.00 | +1.01% | ¥1,677.50 | ¥1,699.00 | ¥1,674.00 | 4.02M |
| 2026-08-31 | ¥1,676.00 | +0.33% | ¥1,675.00 | ¥1,680.00 | ¥1,667.00 | 8.00M |
| 2026-08-28 | ¥1,670.50 | +0.39% | ¥1,651.00 | ¥1,670.50 | ¥1,637.00 | 12.85M |
| 2026-08-27 | ¥1,664.00 | -0.89% | ¥1,676.00 | ¥1,686.50 | ¥1,663.00 | 4.76M |
| 2026-08-26 | ¥1,679.00 | -0.53% | ¥1,685.00 | ¥1,689.50 | ¥1,676.00 | 3.57M |
| 2026-08-25 | ¥1,688.00 | +0.96% | ¥1,690.00 | ¥1,702.00 | ¥1,683.50 | 4.87M |
| 2026-08-24 | ¥1,672.00 | -0.51% | ¥1,671.00 | ¥1,687.00 | ¥1,664.00 | 3.76M |
| 2026-08-21 | ¥1,680.50 | +0.54% | ¥1,672.00 | ¥1,684.00 | ¥1,663.50 | 5.76M |
| 2026-08-20 | ¥1,671.50 | +1.00% | ¥1,671.50 | ¥1,683.00 | ¥1,652.50 | 6.09M |
| 2026-08-19 | ¥1,655.00 | +0.36% | ¥1,659.00 | ¥1,663.50 | ¥1,635.00 | 7.71M |
| 2026-08-18 | ¥1,649.00 | -0.72% | ¥1,660.00 | ¥1,675.00 | ¥1,647.00 | 7.86M |
| 2026-08-17 | ¥1,661.00 | -4.73% | ¥1,720.00 | ¥1,720.50 | ¥1,661.00 | 8.93M |
| 2026-08-14 | ¥1,743.50 | +3.56% | ¥1,687.00 | ¥1,753.00 | ¥1,667.00 | 14.80M |
| 2026-08-13 | ¥1,683.50 | +0.27% | ¥1,679.00 | ¥1,691.50 | ¥1,660.50 | 8.32M |
| 2026-08-12 | ¥1,679.00 | -0.42% | ¥1,696.00 | ¥1,709.50 | ¥1,670.00 | 7.13M |
| 2026-08-10 | ¥1,686.00 | -0.50% | ¥1,676.00 | ¥1,693.50 | ¥1,667.50 | 5.05M |
| 2026-08-07 | ¥1,694.50 | +1.53% | ¥1,665.50 | ¥1,704.50 | ¥1,657.50 | 6.70M |
| 2026-08-06 | ¥1,669.00 | +2.90% | ¥1,625.00 | ¥1,669.00 | ¥1,623.00 | 5.63M |
| 2026-08-05 | ¥1,622.00 | -0.40% | ¥1,623.50 | ¥1,639.50 | ¥1,605.00 | 7.81M |
| 2026-08-04 | ¥1,628.50 | -1.75% | ¥1,645.00 | ¥1,653.50 | ¥1,619.50 | 6.16M |
| 2026-08-03 | ¥1,657.50 | -0.54% | ¥1,661.00 | ¥1,664.00 | ¥1,629.00 | 7.38M |
| 2026-07-31 | ¥1,666.50 | -4.72% | ¥1,669.00 | ¥1,710.00 | ¥1,659.50 | 9.55M |
| 2026-07-30 | ¥1,749.00 | -1.55% | ¥1,777.00 | ¥1,790.00 | ¥1,727.00 | 9.50M |
| 2026-07-29 | ¥1,776.50 | +3.25% | ¥1,730.50 | ¥1,805.50 | ¥1,723.50 | 11.87M |
| 2026-07-28 | ¥1,720.50 | +2.78% | ¥1,685.00 | ¥1,726.00 | ¥1,677.50 | 10.10M |
| 2026-07-27 | ¥1,674.00 | +1.58% | ¥1,657.00 | ¥1,680.00 | ¥1,650.50 | 7.25M |
| 2026-07-24 | ¥1,648.00 | +1.01% | ¥1,629.00 | ¥1,655.50 | ¥1,619.00 | 5.89M |
| 2026-07-23 | ¥1,631.50 | +0.12% | ¥1,627.00 | ¥1,635.00 | ¥1,616.50 | 6.73M |
| 2026-07-22 | ¥1,629.50 | +0.06% | ¥1,601.00 | ¥1,635.50 | ¥1,598.00 | 9.02M |
| 2026-07-21 | ¥1,628.50 | +1.59% | ¥1,617.00 | ¥1,657.00 | ¥1,615.00 | 8.04M |
| 2026-07-17 | ¥1,603.00 | +1.26% | ¥1,606.50 | ¥1,626.50 | ¥1,592.50 | 7.51M |
| 2026-07-16 | ¥1,583.00 | -0.31% | ¥1,581.50 | ¥1,588.50 | ¥1,571.00 | 7.19M |
| 2026-07-15 | ¥1,588.00 | -1.03% | ¥1,600.50 | ¥1,614.50 | ¥1,588.00 | 8.26M |
| 2026-07-14 | ¥1,604.50 | +0.19% | ¥1,615.00 | ¥1,632.00 | ¥1,600.00 | 6.17M |
| 2026-07-13 | ¥1,601.50 | +1.30% | ¥1,595.00 | ¥1,612.00 | ¥1,587.50 | 5.68M |
| 2026-07-10 | ¥1,581.00 | -2.80% | ¥1,616.00 | ¥1,625.00 | ¥1,578.50 | 9.04M |
| 2026-07-09 | ¥1,626.50 | -2.05% | ¥1,669.50 | ¥1,675.00 | ¥1,626.00 | 8.46M |
| 2026-07-08 | ¥1,660.50 | +3.10% | ¥1,595.00 | ¥1,709.50 | ¥1,593.00 | 14.96M |
| 2026-07-07 | ¥1,610.50 | +0.53% | ¥1,582.50 | ¥1,613.00 | ¥1,581.00 | 5.84M |
| 2026-07-06 | ¥1,602.00 | +3.16% | ¥1,571.00 | ¥1,608.00 | ¥1,564.00 | 5.19M |
| 2026-07-03 | ¥1,553.00 | +0.58% | ¥1,575.00 | ¥1,586.00 | ¥1,553.00 | 5.29M |
| 2026-07-02 | ¥1,544.00 | +2.08% | ¥1,540.00 | ¥1,567.50 | ¥1,526.00 | 5.86M |
| 2026-07-01 | ¥1,512.50 | -2.29% | ¥1,535.00 | ¥1,541.50 | ¥1,508.00 | 4.62M |
| 2026-06-30 | ¥1,548.00 | -1.62% | ¥1,575.00 | ¥1,577.00 | ¥1,543.00 | 6.19M |
| 2026-06-29 | ¥1,573.50 | +0.67% | ¥1,539.00 | ¥1,580.00 | ¥1,537.00 | 7.43M |
| 2026-06-26 | ¥1,563.00 | +1.49% | ¥1,551.00 | ¥1,563.50 | ¥1,542.00 | 6.92M |
| 2026-06-25 | ¥1,540.00 | +0.98% | ¥1,530.00 | ¥1,548.00 | ¥1,521.50 | 4.92M |
| 2026-06-24 | ¥1,525.00 | +0.73% | ¥1,517.00 | ¥1,540.50 | ¥1,503.50 | 5.02M |
| 2026-06-23 | ¥1,514.00 | +0.26% | ¥1,503.00 | ¥1,522.50 | ¥1,491.00 | 5.04M |
| 2026-06-22 | ¥1,510.00 | -0.59% | ¥1,525.50 | ¥1,536.50 | ¥1,508.50 | 4.16M |
| 2026-06-19 | ¥1,519.00 | -0.26% | ¥1,511.00 | ¥1,519.00 | ¥1,495.00 | 6.34M |
| 2026-06-18 | ¥1,523.00 | +0.49% | ¥1,515.00 | ¥1,528.00 | ¥1,506.50 | 5.31M |
| 2026-06-17 | ¥1,515.50 | +0.80% | ¥1,507.00 | ¥1,523.00 | ¥1,505.00 | 5.15M |
| 2026-06-16 | ¥1,503.50 | -0.43% | ¥1,496.00 | ¥1,507.50 | ¥1,485.00 | 6.56M |
| 2026-06-15 | ¥1,510.00 | +0.90% | ¥1,499.00 | ¥1,521.00 | ¥1,494.50 | 6.29M |
| 2026-06-12 | ¥1,496.50 | -3.14% | ¥1,510.00 | ¥1,532.50 | ¥1,493.50 | 10.34M |
| 2026-06-11 | ¥1,545.00 | +0.10% | ¥1,551.00 | ¥1,562.00 | ¥1,532.00 | 4.34M |
| 2026-06-10 | ¥1,543.50 | +3.42% | ¥1,507.50 | ¥1,548.50 | ¥1,503.50 | 7.33M |
| 2026-06-09 | ¥1,492.50 | -0.83% | ¥1,500.00 | ¥1,509.00 | ¥1,489.00 | 6.99M |
| 2026-06-08 | ¥1,505.00 | +2.00% | ¥1,485.50 | ¥1,511.00 | ¥1,483.50 | 8.74M |
| 2026-06-05 | ¥1,475.50 | -0.84% | ¥1,490.50 | ¥1,497.00 | ¥1,472.00 | 4.63M |
| 2026-06-04 | ¥1,488.00 | -0.13% | ¥1,493.00 | ¥1,495.50 | ¥1,484.50 | 3.93M |
| 2026-06-03 | ¥1,490.00 | +1.12% | ¥1,472.00 | ¥1,497.50 | ¥1,468.00 | 5.08M |
| 2026-06-02 | ¥1,473.50 | -1.04% | ¥1,459.00 | ¥1,496.00 | ¥1,452.50 | 7.66M |
| 2026-06-01 | ¥1,489.00 | -2.26% | ¥1,511.00 | ¥1,516.00 | ¥1,484.00 | 7.45M |
| 2026-05-29 | ¥1,523.50 | -0.49% | ¥1,508.00 | ¥1,532.50 | ¥1,507.00 | 15.44M |
| 2026-05-28 | ¥1,531.00 | +0.89% | ¥1,531.50 | ¥1,543.50 | ¥1,523.50 | 4.74M |
| 2026-05-27 | ¥1,517.50 | +1.10% | ¥1,507.00 | ¥1,517.50 | ¥1,501.00 | 5.04M |
| 2026-05-26 | ¥1,501.00 | +0.20% | ¥1,503.50 | ¥1,509.00 | ¥1,495.00 | 4.42M |
| 2026-05-25 | ¥1,498.00 | -4.19% | ¥1,541.00 | ¥1,545.00 | ¥1,487.00 | 10.46M |
| 2026-05-22 | ¥1,563.50 | -1.11% | ¥1,569.00 | ¥1,577.50 | ¥1,551.50 | 4.80M |
| 2026-05-21 | ¥1,581.00 | -1.31% | ¥1,589.00 | ¥1,589.50 | ¥1,573.00 | 4.14M |