Asahi Group Holdings, Ltd. (TYO:2502)
Japan · Delayed Price · Currency is JPY 1,874.00
+19.50 (1.05%)
Aug 28, 2025, 3:30 PM JST
Asahi Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,870.00 | 1,880.00 | 1,863.00 | 1,874.00 | 1,874.00 | 1.05% | 2,749,600 |
| Aug 27, 2025 | 1,855.00 | 1,861.50 | 1,846.00 | 1,854.50 | 1,854.50 | -0.11% | 4,235,100 |
| Aug 26, 2025 | 1,875.00 | 1,881.00 | 1,856.50 | 1,856.50 | 1,856.50 | -1.35% | 5,631,000 |
| Aug 25, 2025 | 1,906.00 | 1,908.00 | 1,879.00 | 1,882.00 | 1,882.00 | -1.77% | 3,181,300 |
| Aug 22, 2025 | 1,910.00 | 1,923.50 | 1,906.50 | 1,916.00 | 1,916.00 | 0.29% | 3,954,200 |
| Aug 21, 2025 | 1,952.00 | 1,960.00 | 1,910.50 | 1,910.50 | 1,910.50 | -1.14% | 4,008,200 |
| Aug 20, 2025 | 1,936.50 | 1,948.50 | 1,929.50 | 1,932.50 | 1,932.50 | 0.49% | 4,402,300 |
| Aug 19, 2025 | 1,905.00 | 1,934.00 | 1,901.00 | 1,923.00 | 1,923.00 | 0.94% | 4,741,000 |
| Aug 18, 2025 | 1,920.00 | 1,943.00 | 1,905.00 | 1,905.00 | 1,905.00 | -0.26% | 4,589,200 |
| Aug 15, 2025 | 1,913.00 | 1,915.00 | 1,892.00 | 1,910.00 | 1,910.00 | -0.65% | 4,950,900 |
| Aug 14, 2025 | 1,927.00 | 1,942.00 | 1,913.50 | 1,922.50 | 1,922.50 | -1.51% | 5,164,700 |
| Aug 13, 2025 | 1,973.50 | 1,985.00 | 1,952.00 | 1,952.00 | 1,952.00 | -1.39% | 4,506,900 |
| Aug 12, 2025 | 1,976.00 | 2,005.50 | 1,952.50 | 1,979.50 | 1,979.50 | 0.03% | 6,910,300 |
| Aug 8, 2025 | 1,950.00 | 1,989.00 | 1,941.00 | 1,979.00 | 1,979.00 | 3.10% | 8,303,400 |
| Aug 7, 2025 | 1,920.00 | 1,937.50 | 1,869.00 | 1,919.50 | 1,919.50 | 0.50% | 7,526,900 |
| Aug 6, 2025 | 1,907.50 | 1,925.50 | 1,903.00 | 1,910.00 | 1,910.00 | 0.53% | 4,051,700 |
| Aug 5, 2025 | 1,904.00 | 1,912.50 | 1,883.00 | 1,900.00 | 1,900.00 | -0.21% | 3,828,600 |
| Aug 4, 2025 | 1,911.50 | 1,922.50 | 1,888.50 | 1,904.00 | 1,904.00 | -1.40% | 3,146,800 |
| Aug 1, 2025 | 1,933.50 | 1,955.00 | 1,923.00 | 1,931.00 | 1,931.00 | 0.63% | 3,430,500 |
| Jul 31, 2025 | 1,933.50 | 1,939.50 | 1,916.00 | 1,919.00 | 1,919.00 | 0.29% | 3,939,600 |
| Jul 30, 2025 | 1,884.00 | 1,913.50 | 1,881.00 | 1,913.50 | 1,913.50 | 1.51% | 3,969,100 |
| Jul 29, 2025 | 1,909.00 | 1,909.00 | 1,873.00 | 1,885.00 | 1,885.00 | -2.51% | 4,839,100 |
| Jul 28, 2025 | 1,927.50 | 1,941.00 | 1,918.50 | 1,933.50 | 1,933.50 | -0.03% | 3,379,000 |
| Jul 25, 2025 | 1,967.00 | 1,971.00 | 1,927.00 | 1,934.00 | 1,934.00 | -1.40% | 3,815,600 |
| Jul 24, 2025 | 1,937.00 | 1,975.00 | 1,932.00 | 1,961.50 | 1,961.50 | 2.27% | 7,578,700 |
| Jul 23, 2025 | 1,870.00 | 1,928.50 | 1,868.50 | 1,918.00 | 1,918.00 | 2.10% | 5,847,700 |
| Jul 22, 2025 | 1,872.50 | 1,908.00 | 1,865.50 | 1,878.50 | 1,878.50 | 0.08% | 3,742,600 |
| Jul 18, 2025 | 1,880.00 | 1,886.50 | 1,861.50 | 1,877.00 | 1,877.00 | 0.56% | 3,882,900 |
| Jul 17, 2025 | 1,874.50 | 1,880.50 | 1,860.00 | 1,866.50 | 1,866.50 | -1.43% | 4,648,500 |
| Jul 16, 2025 | 1,865.00 | 1,899.00 | 1,857.00 | 1,893.50 | 1,893.50 | 2.99% | 6,973,100 |
| Jul 15, 2025 | 1,850.00 | 1,853.50 | 1,832.50 | 1,838.50 | 1,838.50 | -0.89% | 4,007,700 |
| Jul 14, 2025 | 1,841.00 | 1,863.00 | 1,839.00 | 1,855.00 | 1,855.00 | 0.43% | 3,576,300 |
| Jul 11, 2025 | 1,856.50 | 1,860.50 | 1,836.50 | 1,847.00 | 1,847.00 | -0.43% | 6,507,500 |
| Jul 10, 2025 | 1,891.00 | 1,893.00 | 1,850.00 | 1,855.00 | 1,855.00 | -1.49% | 6,018,600 |
| Jul 9, 2025 | 1,895.00 | 1,898.00 | 1,874.50 | 1,883.00 | 1,883.00 | 0.59% | 4,738,000 |
| Jul 8, 2025 | 1,908.50 | 1,931.00 | 1,863.00 | 1,872.00 | 1,872.00 | -2.63% | 6,420,400 |
| Jul 7, 2025 | 1,934.00 | 1,945.00 | 1,913.00 | 1,922.50 | 1,922.50 | -0.34% | 4,190,400 |
| Jul 4, 2025 | 1,917.50 | 1,938.00 | 1,915.00 | 1,929.00 | 1,929.00 | -0.57% | 5,609,800 |
| Jul 3, 2025 | 1,956.00 | 1,965.00 | 1,939.50 | 1,940.00 | 1,940.00 | -1.22% | 4,630,600 |
| Jul 2, 2025 | 1,941.00 | 1,969.50 | 1,938.00 | 1,964.00 | 1,964.00 | 0.72% | 3,692,600 |
| Jul 1, 2025 | 1,950.00 | 1,959.50 | 1,930.50 | 1,950.00 | 1,950.00 | 1.17% | 4,245,600 |
| Jun 30, 2025 | 1,919.50 | 1,931.00 | 1,912.00 | 1,927.50 | 1,927.50 | 1.53% | 4,918,300 |
| Jun 27, 2025 | 1,924.00 | 1,924.00 | 1,891.00 | 1,898.50 | 1,898.50 | -1.35% | 5,493,900 |
| Jun 26, 2025 | 1,939.50 | 1,944.50 | 1,911.50 | 1,924.50 | 1,898.50 | -1.10% | 4,514,200 |
| Jun 25, 2025 | 1,951.00 | 1,963.50 | 1,939.50 | 1,946.00 | 1,919.71 | -1.14% | 3,987,600 |
| Jun 24, 2025 | 1,994.50 | 2,004.50 | 1,968.50 | 1,968.50 | 1,941.91 | 0.33% | 3,500,400 |
| Jun 23, 2025 | 1,939.00 | 1,965.00 | 1,935.50 | 1,962.00 | 1,935.49 | 0.93% | 3,152,400 |
| Jun 20, 2025 | 1,955.00 | 1,961.00 | 1,936.50 | 1,944.00 | 1,917.74 | 0.21% | 9,771,100 |
| Jun 19, 2025 | 1,932.00 | 1,944.00 | 1,916.50 | 1,940.00 | 1,913.79 | 0.39% | 3,168,900 |
| Jun 18, 2025 | 1,915.00 | 1,958.50 | 1,915.00 | 1,932.50 | 1,906.39 | 1.42% | 4,951,200 |