Asahi Kasei Corporation 3407
TSE · Japan · Process Industries
¥1,629.00-20.50 (-1.24%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,627.50 | -1.33% | ¥1,639.50 | ¥1,641.50 | ¥1,620.00 | 439.20K |
| 2026-10-01 | ¥1,649.50 | -0.48% | ¥1,643.50 | ¥1,652.00 | ¥1,631.50 | 3.88M |
| 2026-09-30 | ¥1,657.50 | +2.85% | ¥1,624.00 | ¥1,671.00 | ¥1,623.00 | 5.37M |
| 2026-09-29 | ¥1,611.50 | -1.83% | ¥1,615.00 | ¥1,628.00 | ¥1,603.00 | 4.39M |
| 2026-09-28 | ¥1,641.50 | -0.24% | ¥1,659.50 | ¥1,662.00 | ¥1,641.50 | 4.94M |
| 2026-09-25 | ¥1,645.50 | +2.43% | ¥1,629.00 | ¥1,657.50 | ¥1,615.00 | 5.91M |
| 2026-09-24 | ¥1,606.50 | +0.41% | ¥1,612.50 | ¥1,617.00 | ¥1,603.00 | 4.12M |
| 2026-09-18 | ¥1,600.00 | -0.74% | ¥1,614.50 | ¥1,618.50 | ¥1,588.50 | 5.87M |
| 2026-09-17 | ¥1,612.00 | +1.19% | ¥1,599.00 | ¥1,617.50 | ¥1,595.50 | 3.20M |
| 2026-09-16 | ¥1,593.00 | +1.59% | ¥1,581.00 | ¥1,598.00 | ¥1,575.50 | 4.24M |
| 2026-09-15 | ¥1,568.00 | +0.84% | ¥1,558.50 | ¥1,568.00 | ¥1,545.50 | 5.12M |
| 2026-09-14 | ¥1,555.00 | +0.19% | ¥1,546.00 | ¥1,566.50 | ¥1,530.00 | 3.53M |
| 2026-09-11 | ¥1,552.00 | -0.93% | ¥1,527.50 | ¥1,580.00 | ¥1,518.00 | 4.56M |
| 2026-09-10 | ¥1,566.50 | -0.03% | ¥1,550.00 | ¥1,566.50 | ¥1,545.00 | 3.71M |
| 2026-09-09 | ¥1,567.00 | -0.22% | ¥1,556.00 | ¥1,567.00 | ¥1,548.00 | 6.16M |
| 2026-09-08 | ¥1,570.50 | -2.60% | ¥1,607.50 | ¥1,608.50 | ¥1,570.50 | 3.85M |
| 2026-09-07 | ¥1,612.50 | +0.03% | ¥1,630.00 | ¥1,631.00 | ¥1,607.50 | 2.90M |
| 2026-09-04 | ¥1,612.00 | -2.54% | ¥1,654.00 | ¥1,655.50 | ¥1,610.00 | 5.27M |
| 2026-09-03 | ¥1,654.00 | +0.30% | ¥1,660.00 | ¥1,671.00 | ¥1,649.00 | 3.97M |
| 2026-09-02 | ¥1,649.00 | -2.34% | ¥1,671.00 | ¥1,681.00 | ¥1,636.50 | 5.12M |
| 2026-09-01 | ¥1,688.50 | +2.71% | ¥1,654.50 | ¥1,700.00 | ¥1,643.50 | 4.65M |
| 2026-08-31 | ¥1,644.00 | +1.76% | ¥1,602.00 | ¥1,644.00 | ¥1,595.00 | 6.87M |
| 2026-08-28 | ¥1,615.50 | -2.03% | ¥1,636.50 | ¥1,651.50 | ¥1,610.00 | 6.45M |
| 2026-08-27 | ¥1,649.00 | +1.45% | ¥1,630.00 | ¥1,655.00 | ¥1,627.50 | 3.83M |
| 2026-08-26 | ¥1,625.50 | -0.49% | ¥1,628.00 | ¥1,631.00 | ¥1,617.00 | 3.81M |
| 2026-08-25 | ¥1,633.50 | 0.00% | ¥1,639.00 | ¥1,641.50 | ¥1,624.50 | 4.20M |
| 2026-08-24 | ¥1,633.50 | -0.49% | ¥1,623.50 | ¥1,646.00 | ¥1,623.00 | 3.68M |
| 2026-08-21 | ¥1,641.50 | +0.46% | ¥1,633.50 | ¥1,644.00 | ¥1,620.00 | 3.18M |
| 2026-08-20 | ¥1,634.00 | +1.08% | ¥1,635.00 | ¥1,639.00 | ¥1,617.00 | 3.68M |
| 2026-08-19 | ¥1,616.50 | -4.09% | ¥1,650.00 | ¥1,655.00 | ¥1,605.00 | 4.91M |
| 2026-08-18 | ¥1,685.50 | -1.26% | ¥1,708.00 | ¥1,708.00 | ¥1,675.00 | 3.44M |
| 2026-08-17 | ¥1,707.00 | +0.29% | ¥1,716.00 | ¥1,717.50 | ¥1,699.00 | 2.87M |
| 2026-08-14 | ¥1,702.00 | -1.28% | ¥1,735.00 | ¥1,736.50 | ¥1,690.00 | 4.91M |
| 2026-08-13 | ¥1,724.00 | -0.58% | ¥1,736.50 | ¥1,753.50 | ¥1,709.00 | 5.94M |
| 2026-08-12 | ¥1,734.00 | +3.15% | ¥1,691.00 | ¥1,737.50 | ¥1,691.00 | 7.46M |
| 2026-08-10 | ¥1,681.00 | -0.65% | ¥1,692.00 | ¥1,704.00 | ¥1,668.00 | 5.63M |
| 2026-08-07 | ¥1,692.00 | +1.56% | ¥1,670.00 | ¥1,693.50 | ¥1,661.00 | 5.31M |
| 2026-08-06 | ¥1,666.00 | +1.90% | ¥1,643.00 | ¥1,666.00 | ¥1,635.00 | 6.48M |
| 2026-08-05 | ¥1,635.00 | +3.51% | ¥1,610.00 | ¥1,639.50 | ¥1,605.00 | 9.03M |
| 2026-08-04 | ¥1,579.50 | -4.13% | ¥1,625.00 | ¥1,641.00 | ¥1,558.50 | 16.06M |
| 2026-08-03 | ¥1,647.50 | -4.35% | ¥1,686.00 | ¥1,713.50 | ¥1,618.50 | 9.49M |
| 2026-07-31 | ¥1,722.50 | -4.83% | ¥1,810.00 | ¥1,895.00 | ¥1,710.00 | 12.62M |
| 2026-07-30 | ¥1,810.00 | -1.12% | ¥1,801.00 | ¥1,818.50 | ¥1,785.50 | 5.96M |
| 2026-07-29 | ¥1,830.50 | +0.74% | ¥1,820.00 | ¥1,830.50 | ¥1,794.00 | 6.07M |
| 2026-07-28 | ¥1,817.00 | -2.96% | ¥1,835.00 | ¥1,855.50 | ¥1,800.00 | 4.93M |
| 2026-07-27 | ¥1,872.50 | +1.46% | ¥1,852.50 | ¥1,878.50 | ¥1,844.50 | 4.75M |
| 2026-07-24 | ¥1,845.50 | -1.13% | ¥1,839.50 | ¥1,862.50 | ¥1,837.50 | 3.41M |
| 2026-07-23 | ¥1,866.50 | +0.51% | ¥1,846.00 | ¥1,877.50 | ¥1,846.00 | 3.02M |
| 2026-07-22 | ¥1,857.00 | -0.27% | ¥1,872.00 | ¥1,886.50 | ¥1,852.50 | 3.72M |
| 2026-07-21 | ¥1,862.00 | +1.78% | ¥1,846.00 | ¥1,863.50 | ¥1,827.00 | 4.03M |
| 2026-07-17 | ¥1,829.50 | -2.48% | ¥1,855.50 | ¥1,866.50 | ¥1,804.00 | 4.54M |
| 2026-07-16 | ¥1,876.00 | -0.61% | ¥1,861.00 | ¥1,888.50 | ¥1,852.00 | 3.41M |
| 2026-07-15 | ¥1,887.50 | +1.10% | ¥1,900.00 | ¥1,905.00 | ¥1,868.00 | 5.01M |
| 2026-07-14 | ¥1,867.00 | +2.84% | ¥1,834.00 | ¥1,876.00 | ¥1,813.50 | 5.97M |
| 2026-07-13 | ¥1,815.50 | -1.44% | ¥1,859.00 | ¥1,868.50 | ¥1,815.50 | 3.76M |
| 2026-07-10 | ¥1,842.00 | -0.49% | ¥1,859.00 | ¥1,871.50 | ¥1,831.50 | 3.76M |
| 2026-07-09 | ¥1,851.00 | -0.86% | ¥1,840.00 | ¥1,884.00 | ¥1,831.50 | 4.84M |
| 2026-07-08 | ¥1,867.00 | -0.77% | ¥1,853.50 | ¥1,893.00 | ¥1,832.00 | 5.10M |
| 2026-07-07 | ¥1,881.50 | -1.03% | ¥1,899.00 | ¥1,900.00 | ¥1,867.50 | 4.25M |
| 2026-07-06 | ¥1,901.00 | +2.81% | ¥1,855.00 | ¥1,906.00 | ¥1,850.50 | 4.63M |
| 2026-07-03 | ¥1,849.00 | +3.67% | ¥1,798.00 | ¥1,849.00 | ¥1,775.00 | 4.99M |
| 2026-07-02 | ¥1,783.50 | +0.06% | ¥1,781.50 | ¥1,803.50 | ¥1,761.50 | 4.10M |
| 2026-07-01 | ¥1,782.50 | -0.47% | ¥1,795.00 | ¥1,801.00 | ¥1,765.00 | 3.84M |
| 2026-06-30 | ¥1,791.00 | -0.69% | ¥1,796.00 | ¥1,807.50 | ¥1,776.00 | 4.22M |
| 2026-06-29 | ¥1,803.50 | +0.53% | ¥1,807.00 | ¥1,815.00 | ¥1,782.50 | 3.86M |
| 2026-06-26 | ¥1,794.00 | 0.00% | ¥1,804.50 | ¥1,824.00 | ¥1,779.00 | 3.59M |
| 2026-06-25 | ¥1,794.00 | -0.11% | ¥1,826.00 | ¥1,826.00 | ¥1,788.50 | 4.54M |
| 2026-06-24 | ¥1,796.00 | +0.17% | ¥1,768.00 | ¥1,807.00 | ¥1,750.50 | 4.68M |
| 2026-06-23 | ¥1,793.00 | -1.67% | ¥1,821.00 | ¥1,822.50 | ¥1,778.50 | 5.35M |
| 2026-06-22 | ¥1,823.50 | +1.73% | ¥1,834.50 | ¥1,837.00 | ¥1,795.50 | 5.95M |
| 2026-06-19 | ¥1,792.50 | +0.48% | ¥1,794.00 | ¥1,813.00 | ¥1,785.00 | 7.47M |
| 2026-06-18 | ¥1,784.00 | -0.34% | ¥1,800.00 | ¥1,811.50 | ¥1,774.00 | 3.93M |
| 2026-06-17 | ¥1,790.00 | +1.62% | ¥1,765.00 | ¥1,790.00 | ¥1,750.00 | 3.66M |
| 2026-06-16 | ¥1,761.50 | -0.17% | ¥1,744.00 | ¥1,768.00 | ¥1,730.00 | 4.55M |
| 2026-06-15 | ¥1,764.50 | -1.34% | ¥1,818.00 | ¥1,834.50 | ¥1,756.00 | 7.36M |
| 2026-06-12 | ¥1,788.50 | +1.62% | ¥1,800.00 | ¥1,812.00 | ¥1,770.00 | 6.49M |
| 2026-06-11 | ¥1,760.00 | +0.23% | ¥1,721.00 | ¥1,770.00 | ¥1,707.50 | 4.13M |
| 2026-06-10 | ¥1,756.00 | +2.33% | ¥1,735.00 | ¥1,770.00 | ¥1,732.00 | 5.74M |
| 2026-06-09 | ¥1,716.00 | -1.72% | ¥1,786.00 | ¥1,786.00 | ¥1,710.00 | 5.19M |
| 2026-06-08 | ¥1,746.00 | -2.27% | ¥1,781.00 | ¥1,785.00 | ¥1,727.00 | 6.02M |
| 2026-06-05 | ¥1,786.50 | +0.03% | ¥1,777.00 | ¥1,803.50 | ¥1,762.50 | 3.74M |
| 2026-06-04 | ¥1,786.00 | +1.62% | ¥1,750.00 | ¥1,787.50 | ¥1,745.00 | 4.55M |
| 2026-06-03 | ¥1,757.50 | +0.86% | ¥1,757.50 | ¥1,783.50 | ¥1,743.00 | 5.19M |
| 2026-06-02 | ¥1,742.50 | -1.44% | ¥1,770.50 | ¥1,773.50 | ¥1,700.50 | 4.96M |
| 2026-06-01 | ¥1,768.00 | -1.06% | ¥1,777.50 | ¥1,785.00 | ¥1,740.50 | 4.39M |
| 2026-05-29 | ¥1,787.00 | +1.79% | ¥1,767.50 | ¥1,802.50 | ¥1,765.00 | 10.22M |
| 2026-05-28 | ¥1,755.50 | +0.31% | ¥1,718.00 | ¥1,760.00 | ¥1,707.00 | 5.57M |
| 2026-05-27 | ¥1,750.00 | -0.03% | ¥1,750.00 | ¥1,777.50 | ¥1,742.50 | 4.88M |
| 2026-05-26 | ¥1,750.50 | -1.10% | ¥1,763.00 | ¥1,793.00 | ¥1,750.00 | 4.14M |
| 2026-05-25 | ¥1,770.00 | +2.55% | ¥1,766.00 | ¥1,792.00 | ¥1,741.00 | 4.32M |