Asahi Co., Ltd. 3333
TSE · Japan · Retail Trade
¥1,263.00-15.00 (-1.17%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,263.00 | -1.17% | ¥1,265.00 | ¥1,271.00 | ¥1,259.00 | 129.90K |
| 2026-10-01 | ¥1,278.00 | +0.39% | ¥1,263.00 | ¥1,280.00 | ¥1,260.00 | 148.90K |
| 2026-09-30 | ¥1,273.00 | -0.08% | ¥1,265.00 | ¥1,273.00 | ¥1,255.00 | 211.40K |
| 2026-09-29 | ¥1,274.00 | -1.32% | ¥1,281.00 | ¥1,281.00 | ¥1,257.00 |
| 183.10K |
| 2026-09-28 | ¥1,291.00 | +0.23% | ¥1,278.00 | ¥1,299.00 | ¥1,272.00 | 147.90K |
| 2026-09-25 | ¥1,288.00 | -0.39% | ¥1,293.00 | ¥1,308.00 | ¥1,252.00 | 610.00K |
| 2026-09-24 | ¥1,293.00 | -1.45% | ¥1,310.00 | ¥1,310.00 | ¥1,289.00 | 172.60K |
| 2026-09-18 | ¥1,312.00 | -0.76% | ¥1,320.00 | ¥1,324.00 | ¥1,309.00 | 100.00K |
| 2026-09-17 | ¥1,322.00 | +1.38% | ¥1,302.00 | ¥1,324.00 | ¥1,302.00 | 98.90K |
| 2026-09-16 | ¥1,304.00 | -0.61% | ¥1,308.00 | ¥1,321.00 | ¥1,303.00 | 92.80K |
| 2026-09-15 | ¥1,312.00 | +0.23% | ¥1,309.00 | ¥1,320.00 | ¥1,303.00 | 84.00K |
| 2026-09-14 | ¥1,309.00 | +1.47% | ¥1,290.00 | ¥1,309.00 | ¥1,281.00 | 92.70K |
| 2026-09-11 | ¥1,290.00 | +0.94% | ¥1,270.00 | ¥1,291.00 | ¥1,270.00 | 107.50K |
| 2026-09-10 | ¥1,278.00 | +0.16% | ¥1,275.00 | ¥1,281.00 | ¥1,270.00 | 74.40K |
| 2026-09-09 | ¥1,276.00 | -1.09% | ¥1,285.00 | ¥1,285.00 | ¥1,273.00 | 97.90K |
| 2026-09-08 | ¥1,290.00 | -0.46% | ¥1,292.00 | ¥1,295.00 | ¥1,284.00 | 89.00K |
| 2026-09-07 | ¥1,296.00 | -0.54% | ¥1,302.00 | ¥1,303.00 | ¥1,291.00 | 54.00K |
| 2026-09-04 | ¥1,303.00 | +0.70% | ¥1,292.00 | ¥1,310.00 | ¥1,287.00 | 123.90K |
| 2026-09-03 | ¥1,294.00 | -0.54% | ¥1,300.00 | ¥1,300.00 | ¥1,290.00 | 87.10K |
| 2026-09-02 | ¥1,301.00 | -1.51% | ¥1,321.00 | ¥1,321.00 | ¥1,301.00 | 70.70K |
| 2026-09-01 | ¥1,321.00 | -0.38% | ¥1,318.00 | ¥1,336.00 | ¥1,311.00 | 68.30K |
| 2026-08-31 | ¥1,326.00 | -0.23% | ¥1,337.00 | ¥1,337.00 | ¥1,323.00 | 67.00K |
| 2026-08-28 | ¥1,329.00 | -1.04% | ¥1,333.00 | ¥1,339.00 | ¥1,321.00 | 67.50K |
| 2026-08-27 | ¥1,343.00 | -0.07% | ¥1,347.00 | ¥1,355.00 | ¥1,334.00 | 63.60K |
| 2026-08-26 | ¥1,344.00 | -1.18% | ¥1,355.00 | ¥1,369.00 | ¥1,344.00 | 77.70K |
| 2026-08-25 | ¥1,360.00 | -0.37% | ¥1,375.00 | ¥1,379.00 | ¥1,359.00 | 68.60K |
| 2026-08-24 | ¥1,365.00 | +0.59% | ¥1,362.00 | ¥1,372.00 | ¥1,356.00 | 92.30K |
| 2026-08-21 | ¥1,357.00 | -0.22% | ¥1,360.00 | ¥1,364.00 | ¥1,350.00 | 67.30K |
| 2026-08-20 | ¥1,360.00 | +0.74% | ¥1,365.00 | ¥1,370.00 | ¥1,342.00 | 103.20K |
| 2026-08-19 | ¥1,350.00 | -2.24% | ¥1,342.00 | ¥1,358.00 | ¥1,333.00 | 264.60K |
| 2026-08-18 | ¥1,381.00 | +0.73% | ¥1,371.00 | ¥1,390.00 | ¥1,365.00 | 280.60K |
| 2026-08-17 | ¥1,371.00 | +0.07% | ¥1,373.00 | ¥1,375.00 | ¥1,364.00 | 89.50K |
| 2026-08-14 | ¥1,370.00 | +1.56% | ¥1,349.00 | ¥1,370.00 | ¥1,342.00 | 92.20K |
| 2026-08-13 | ¥1,349.00 | -0.22% | ¥1,342.00 | ¥1,354.00 | ¥1,341.00 | 73.40K |
| 2026-08-12 | ¥1,352.00 | +1.12% | ¥1,341.00 | ¥1,354.00 | ¥1,325.00 | 140.20K |
| 2026-08-10 | ¥1,337.00 | +1.60% | ¥1,322.00 | ¥1,345.00 | ¥1,317.00 | 124.80K |
| 2026-08-07 | ¥1,316.00 | +0.08% | ¥1,315.00 | ¥1,322.00 | ¥1,311.00 | 85.90K |
| 2026-08-06 | ¥1,315.00 | +1.31% | ¥1,303.00 | ¥1,319.00 | ¥1,298.00 | 123.30K |
| 2026-08-05 | ¥1,298.00 | -1.29% | ¥1,324.00 | ¥1,324.00 | ¥1,298.00 | 103.60K |
| 2026-08-04 | ¥1,315.00 | -2.74% | ¥1,342.00 | ¥1,343.00 | ¥1,310.00 | 140.00K |
| 2026-08-03 | ¥1,352.00 | -0.44% | ¥1,358.00 | ¥1,364.00 | ¥1,339.00 | 89.90K |
| 2026-07-31 | ¥1,358.00 | -2.16% | ¥1,362.00 | ¥1,376.00 | ¥1,349.00 | 141.50K |
| 2026-07-30 | ¥1,388.00 | +0.73% | ¥1,370.00 | ¥1,402.00 | ¥1,363.00 | 194.60K |
| 2026-07-29 | ¥1,378.00 | +3.22% | ¥1,342.00 | ¥1,385.00 | ¥1,338.00 | 235.70K |
| 2026-07-28 | ¥1,335.00 | -0.22% | ¥1,340.00 | ¥1,347.00 | ¥1,330.00 | 162.60K |
| 2026-07-27 | ¥1,338.00 | +1.44% | ¥1,324.00 | ¥1,338.00 | ¥1,318.00 | 163.60K |
| 2026-07-24 | ¥1,319.00 | -0.60% | ¥1,325.00 | ¥1,330.00 | ¥1,317.00 | 95.90K |
| 2026-07-23 | ¥1,327.00 | -1.56% | ¥1,343.00 | ¥1,343.00 | ¥1,325.00 | 70.30K |
| 2026-07-22 | ¥1,348.00 | -0.52% | ¥1,355.00 | ¥1,358.00 | ¥1,339.00 | 118.50K |
| 2026-07-21 | ¥1,355.00 | +0.74% | ¥1,354.00 | ¥1,379.00 | ¥1,345.00 | 129.80K |
| 2026-07-17 | ¥1,345.00 | +0.30% | ¥1,350.00 | ¥1,364.00 | ¥1,343.00 | 109.20K |
| 2026-07-16 | ¥1,341.00 | -0.07% | ¥1,350.00 | ¥1,360.00 | ¥1,340.00 | 65.40K |
| 2026-07-15 | ¥1,342.00 | -0.45% | ¥1,357.00 | ¥1,359.00 | ¥1,339.00 | 64.70K |
| 2026-07-14 | ¥1,348.00 | +0.67% | ¥1,339.00 | ¥1,363.00 | ¥1,330.00 | 107.70K |
| 2026-07-13 | ¥1,339.00 | -0.07% | ¥1,340.00 | ¥1,352.00 | ¥1,336.00 | 81.80K |
| 2026-07-10 | ¥1,340.00 | +0.22% | ¥1,336.00 | ¥1,343.00 | ¥1,326.00 | 88.20K |
| 2026-07-09 | ¥1,337.00 | -0.37% | ¥1,345.00 | ¥1,346.00 | ¥1,333.00 | 90.90K |
| 2026-07-08 | ¥1,342.00 | +0.45% | ¥1,339.00 | ¥1,351.00 | ¥1,325.00 | 94.70K |
| 2026-07-07 | ¥1,336.00 | +1.06% | ¥1,326.00 | ¥1,339.00 | ¥1,318.00 | 93.40K |
| 2026-07-06 | ¥1,322.00 | +1.46% | ¥1,303.00 | ¥1,325.00 | ¥1,303.00 | 66.90K |
| 2026-07-03 | ¥1,303.00 | -0.46% | ¥1,315.00 | ¥1,326.00 | ¥1,303.00 | 86.30K |
| 2026-07-02 | ¥1,309.00 | +1.24% | ¥1,297.00 | ¥1,318.00 | ¥1,295.00 | 134.10K |
| 2026-07-01 | ¥1,293.00 | +0.15% | ¥1,286.00 | ¥1,303.00 | ¥1,280.00 | 75.70K |
| 2026-06-30 | ¥1,291.00 | -0.08% | ¥1,292.00 | ¥1,302.00 | ¥1,281.00 | 163.20K |
| 2026-06-29 | ¥1,292.00 | +1.02% | ¥1,279.00 | ¥1,294.00 | ¥1,278.00 | 162.60K |
| 2026-06-26 | ¥1,279.00 | +1.11% | ¥1,269.00 | ¥1,283.00 | ¥1,264.00 | 94.10K |
| 2026-06-25 | ¥1,265.00 | +0.88% | ¥1,255.00 | ¥1,275.00 | ¥1,253.00 | 65.90K |
| 2026-06-24 | ¥1,254.00 | -1.65% | ¥1,280.00 | ¥1,285.00 | ¥1,248.00 | 131.90K |
| 2026-06-23 | ¥1,275.00 | +2.00% | ¥1,250.00 | ¥1,280.00 | ¥1,237.00 | 179.60K |
| 2026-06-22 | ¥1,250.00 | -1.34% | ¥1,270.00 | ¥1,323.00 | ¥1,249.00 | 274.00K |
| 2026-06-19 | ¥1,267.00 | +0.08% | ¥1,266.00 | ¥1,278.00 | ¥1,258.00 | 106.60K |
| 2026-06-18 | ¥1,266.00 | -0.47% | ¥1,277.00 | ¥1,279.00 | ¥1,265.00 | 112.00K |
| 2026-06-17 | ¥1,272.00 | -0.63% | ¥1,280.00 | ¥1,285.00 | ¥1,272.00 | 98.70K |
| 2026-06-16 | ¥1,280.00 | -0.85% | ¥1,285.00 | ¥1,286.00 | ¥1,271.00 | 79.40K |
| 2026-06-15 | ¥1,291.00 | -0.92% | ¥1,300.00 | ¥1,300.00 | ¥1,288.00 | 71.90K |
| 2026-06-12 | ¥1,303.00 | +1.56% | ¥1,280.00 | ¥1,305.00 | ¥1,276.00 | 142.20K |
| 2026-06-11 | ¥1,283.00 | +0.16% | ¥1,288.00 | ¥1,288.00 | ¥1,272.00 | 71.70K |
| 2026-06-10 | ¥1,281.00 | +1.03% | ¥1,270.00 | ¥1,282.00 | ¥1,269.00 | 102.40K |
| 2026-06-09 | ¥1,268.00 | -1.17% | ¥1,286.00 | ¥1,291.00 | ¥1,265.00 | 80.60K |
| 2026-06-08 | ¥1,283.00 | +0.31% | ¥1,279.00 | ¥1,288.00 | ¥1,273.00 | 121.20K |
| 2026-06-05 | ¥1,279.00 | +2.08% | ¥1,256.00 | ¥1,279.00 | ¥1,256.00 | 100.40K |
| 2026-06-04 | ¥1,253.00 | +1.05% | ¥1,237.00 | ¥1,255.00 | ¥1,232.00 | 111.80K |
| 2026-06-03 | ¥1,240.00 | +0.65% | ¥1,230.00 | ¥1,242.00 | ¥1,224.00 | 106.90K |
| 2026-06-02 | ¥1,232.00 | -0.88% | ¥1,236.00 | ¥1,240.00 | ¥1,226.00 | 162.70K |
| 2026-06-01 | ¥1,243.00 | -1.58% | ¥1,260.00 | ¥1,260.00 | ¥1,237.00 | 134.40K |
| 2026-05-29 | ¥1,263.00 | +0.24% | ¥1,265.00 | ¥1,274.00 | ¥1,258.00 | 92.20K |
| 2026-05-28 | ¥1,260.00 | +1.20% | ¥1,248.00 | ¥1,261.00 | ¥1,242.00 | 118.00K |
| 2026-05-27 | ¥1,245.00 | +0.73% | ¥1,236.00 | ¥1,246.00 | ¥1,232.00 | 130.40K |
| 2026-05-26 | ¥1,236.00 | 0.00% | ¥1,237.00 | ¥1,245.00 | ¥1,233.00 | 97.10K |
| 2026-05-25 | ¥1,236.00 | -2.60% | ¥1,262.00 | ¥1,262.00 | ¥1,234.00 | 142.90K |