Asahi Kagaku Kogyo Co., Ltd. 7928
TSE · Japan · Producer Manufacturing
¥617.00+2.00 (+0.33%)
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 | ¥617.00 | +0.33% | ¥617.00 | ¥617.00 | ¥611.00 | 4.30K |
| 2026-10-01 | ¥615.00 | -0.16% | ¥616.00 | ¥616.00 | ¥614.00 | 1.10K |
| 2026-09-30 | ¥616.00 | +0.16% | ¥615.00 | ¥617.00 | ¥614.00 | 3.80K |
| 2026-09-29 | ¥615.00 | +0.33% | ¥616.00 | ¥616.00 | ¥613.00 | 2.00K |
| 2026-09-28 | ¥613.00 | -0.33% | ¥615.00 | ¥615.00 | ¥613.00 | 1.50K |
| 2026-09-25 | ¥615.00 | +0.16% | ¥612.00 | ¥615.00 | ¥611.00 | 2.10K |
| 2026-09-24 | ¥614.00 | -0.16% | ¥615.00 | ¥617.00 | ¥613.00 | 3.30K |
| 2026-09-18 | ¥615.00 | -0.16% | ¥614.00 | ¥615.00 | ¥613.00 | 1.40K |
| 2026-09-17 | ¥616.00 | +0.33% | ¥618.00 | ¥618.00 | ¥615.00 | 1.00K |
| 2026-09-16 | ¥614.00 | 0.00% | ¥614.00 | ¥618.00 | ¥614.00 | 1.80K |
| 2026-09-15 | ¥614.00 | +0.16% | ¥613.00 | ¥618.00 | ¥613.00 | 1.40K |
| 2026-09-14 | ¥613.00 | +0.33% | ¥611.00 | ¥613.00 | ¥610.00 | 1.60K |
| 2026-09-11 | ¥611.00 | -0.16% | ¥614.00 | ¥614.00 | ¥611.00 | 2.70K |
| 2026-09-10 | ¥612.00 | -0.49% | ¥614.00 | ¥614.00 | ¥612.00 | 1.40K |
| 2026-09-09 | ¥615.00 | 0.00% | ¥614.00 | ¥615.00 | ¥614.00 | 1.20K |
| 2026-09-08 | ¥615.00 | 0.00% | ¥615.00 | ¥617.00 | ¥614.00 | 700 |
| 2026-09-07 | ¥615.00 | -0.32% | ¥617.00 | ¥620.00 | ¥615.00 | 3.10K |
| 2026-09-04 | ¥617.00 | +0.65% | ¥620.00 | ¥620.00 | ¥617.00 | 2.10K |
| 2026-09-03 | ¥613.00 | -0.33% | ¥619.00 | ¥619.00 | ¥613.00 | 4.20K |
| 2026-09-02 | ¥615.00 | -1.13% | ¥622.00 | ¥622.00 | ¥615.00 | 6.10K |
| 2026-09-01 | ¥622.00 | -0.96% | ¥628.00 | ¥629.00 | ¥622.00 | 4.70K |
| 2026-08-31 | ¥628.00 | -0.95% | ¥630.00 | ¥631.00 | ¥625.00 | 7.70K |
| 2026-08-28 | ¥634.00 | -4.23% | ¥627.00 | ¥638.00 | ¥624.00 | 37.30K |
| 2026-08-27 | ¥662.00 | +1.07% | ¥655.00 | ¥662.00 | ¥652.00 | 18.50K |
| 2026-08-26 | ¥655.00 | 0.00% | ¥655.00 | ¥655.00 | ¥654.00 | 8.10K |
| 2026-08-25 | ¥655.00 | 0.00% | ¥655.00 | ¥655.00 | ¥653.00 | 6.90K |
| 2026-08-24 | ¥655.00 | +0.15% | ¥655.00 | ¥655.00 | ¥653.00 | 5.20K |
| 2026-08-21 | ¥654.00 | +0.31% | ¥652.00 | ¥654.00 | ¥651.00 | 4.40K |
| 2026-08-20 | ¥652.00 | -0.15% | ¥653.00 | ¥654.00 | ¥650.00 | 4.50K |
| 2026-08-19 | ¥653.00 | -0.15% | ¥655.00 | ¥655.00 | ¥651.00 | 6.90K |
| 2026-08-18 | ¥654.00 | +0.46% | ¥654.00 | ¥655.00 | ¥652.00 | 5.80K |
| 2026-08-17 | ¥651.00 | 0.00% | ¥653.00 | ¥655.00 | ¥651.00 | 8.90K |
| 2026-08-14 | ¥651.00 | +0.77% | ¥646.00 | ¥651.00 | ¥646.00 | 7.90K |
| 2026-08-13 | ¥646.00 | +0.62% | ¥643.00 | ¥646.00 | ¥643.00 | 4.80K |
| 2026-08-12 | ¥642.00 | +0.47% | ¥640.00 | ¥642.00 | ¥640.00 | 3.20K |
| 2026-08-10 | ¥639.00 | +0.16% | ¥640.00 | ¥641.00 | ¥638.00 | 4.10K |
| 2026-08-07 | ¥638.00 | +0.47% | ¥640.00 | ¥640.00 | ¥636.00 | 1.90K |
| 2026-08-06 | ¥635.00 | +0.32% | ¥633.00 | ¥640.00 | ¥633.00 | 10.30K |
| 2026-08-05 | ¥633.00 | +0.32% | ¥633.00 | ¥638.00 | ¥633.00 | 2.20K |
| 2026-08-04 | ¥631.00 | -0.47% | ¥634.00 | ¥634.00 | ¥630.00 | 4.40K |
| 2026-08-03 | ¥634.00 | +0.32% | ¥632.00 | ¥634.00 | ¥631.00 | 4.70K |
| 2026-07-31 | ¥632.00 | 0.00% | ¥632.00 | ¥632.00 | ¥629.00 | 4.30K |
| 2026-07-30 | ¥632.00 | +0.16% | ¥633.00 | ¥634.00 | ¥631.00 | 5.10K |
| 2026-07-29 | ¥631.00 | -0.32% | ¥633.00 | ¥635.00 | ¥630.00 | 4.30K |
| 2026-07-28 | ¥633.00 | +0.64% | ¥629.00 | ¥640.00 | ¥629.00 | 7.00K |
| 2026-07-27 | ¥629.00 | -0.16% | ¥630.00 | ¥632.00 | ¥629.00 | 2.80K |
| 2026-07-24 | ¥630.00 | +0.16% | ¥630.00 | ¥630.00 | ¥628.00 | 1.50K |
| 2026-07-23 | ¥629.00 | +0.48% | ¥627.00 | ¥629.00 | ¥627.00 | 800 |
| 2026-07-22 | ¥626.00 | -0.16% | ¥630.00 | ¥631.00 | ¥626.00 | 6.20K |
| 2026-07-21 | ¥627.00 | +1.13% | ¥626.00 | ¥629.00 | ¥625.00 | 2.50K |
| 2026-07-17 | ¥620.00 | -1.59% | ¥630.00 | ¥630.00 | ¥620.00 | 6.40K |
| 2026-07-16 | ¥630.00 | +0.96% | ¥627.00 | ¥630.00 | ¥626.00 | 3.60K |
| 2026-07-15 | ¥624.00 | +0.16% | ¥627.00 | ¥627.00 | ¥624.00 | 2.40K |
| 2026-07-14 | ¥623.00 | +0.48% | ¥620.00 | ¥623.00 | ¥619.00 | 3.60K |
| 2026-07-13 | ¥620.00 | -2.97% | ¥630.00 | ¥630.00 | ¥619.00 | 11.60K |
| 2026-07-10 | ¥639.00 | +1.59% | ¥630.00 | ¥639.00 | ¥628.00 | 11.50K |
| 2026-07-09 | ¥629.00 | 0.00% | ¥629.00 | ¥629.00 | ¥626.00 | 2.00K |
| 2026-07-08 | ¥629.00 | +0.64% | ¥625.00 | ¥630.00 | ¥625.00 | 2.10K |
| 2026-07-07 | ¥625.00 | +0.16% | ¥625.00 | ¥630.00 | ¥625.00 | 2.90K |
| 2026-07-06 | ¥624.00 | +0.48% | ¥623.00 | ¥629.00 | ¥621.00 | 8.70K |
| 2026-07-03 | ¥621.00 | +0.32% | ¥619.00 | ¥622.00 | ¥618.00 | 3.70K |
| 2026-07-02 | ¥619.00 | +0.16% | ¥618.00 | ¥619.00 | ¥615.00 | 3.40K |
| 2026-07-01 | ¥618.00 | -0.16% | ¥619.00 | ¥621.00 | ¥615.00 | 4.20K |
| 2026-06-30 | ¥619.00 | +0.49% | ¥618.00 | ¥619.00 | ¥614.00 | 4.80K |
| 2026-06-29 | ¥616.00 | +0.98% | ¥610.00 | ¥616.00 | ¥610.00 | 5.50K |
| 2026-06-26 | ¥610.00 | -0.33% | ¥614.00 | ¥615.00 | ¥608.00 | 5.60K |
| 2026-06-25 | ¥612.00 | -0.33% | ¥614.00 | ¥615.00 | ¥612.00 | 1.30K |
| 2026-06-24 | ¥614.00 | +0.66% | ¥614.00 | ¥614.00 | ¥610.00 | 2.60K |
| 2026-06-23 | ¥610.00 | -0.33% | ¥613.00 | ¥613.00 | ¥609.00 | 2.40K |
| 2026-06-22 | ¥612.00 | 0.00% | ¥612.00 | ¥614.00 | ¥612.00 | 3.40K |
| 2026-06-19 | ¥612.00 | +0.49% | ¥610.00 | ¥612.00 | ¥608.00 | 4.50K |
| 2026-06-18 | ¥609.00 | 0.00% | ¥609.00 | ¥610.00 | ¥606.00 | 1.50K |
| 2026-06-17 | ¥609.00 | +0.33% | ¥609.00 | ¥609.00 | ¥601.00 | 2.60K |
| 2026-06-16 | ¥607.00 | +1.17% | ¥601.00 | ¥607.00 | ¥599.00 | 3.90K |
| 2026-06-15 | ¥600.00 | +0.67% | ¥598.00 | ¥601.00 | ¥597.00 | 3.80K |
| 2026-06-12 | ¥596.00 | -0.33% | ¥599.00 | ¥599.00 | ¥589.00 | 14.00K |
| 2026-06-11 | ¥598.00 | -0.83% | ¥603.00 | ¥603.00 | ¥598.00 | 2.40K |
| 2026-06-10 | ¥603.00 | 0.00% | ¥603.00 | ¥603.00 | ¥601.00 | 3.50K |
| 2026-06-09 | ¥603.00 | 0.00% | ¥603.00 | ¥605.00 | ¥600.00 | 1.60K |
| 2026-06-08 | ¥603.00 | +0.50% | ¥600.00 | ¥603.00 | ¥599.00 | 2.80K |
| 2026-06-05 | ¥600.00 | -0.50% | ¥601.00 | ¥603.00 | ¥600.00 | 1.00K |
| 2026-06-04 | ¥603.00 | +0.17% | ¥603.00 | ¥603.00 | ¥601.00 | 800 |
| 2026-06-03 | ¥602.00 | -0.17% | ¥603.00 | ¥603.00 | ¥600.00 | 1.10K |
| 2026-06-02 | ¥603.00 | +0.17% | ¥606.00 | ¥606.00 | ¥601.00 | 6.90K |
| 2026-06-01 | ¥602.00 | +0.33% | ¥601.00 | ¥604.00 | ¥601.00 | 800 |
| 2026-05-29 | ¥600.00 | -0.17% | ¥601.00 | ¥602.00 | ¥600.00 | 2.40K |
| 2026-05-28 | ¥601.00 | -0.66% | ¥605.00 | ¥606.00 | ¥601.00 | 1.50K |
| 2026-05-27 | ¥605.00 | +0.67% | ¥601.00 | ¥605.00 | ¥601.00 | 2.00K |
| 2026-05-26 | ¥601.00 | -0.66% | ¥605.00 | ¥606.00 | ¥601.00 | 3.80K |
| 2026-05-25 | ¥605.00 | -0.49% | ¥606.00 | ¥606.00 | ¥605.00 | 2.90K |