Asahi Group Holdings, Ltd. (TYO:2502)
Japan · Delayed Price · Currency is JPY 1,647.00
-20.50 (-1.23%)
Mar 4, 2026, 3:30 PM JST
Asahi Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,650.00 | 1,656.00 | 1,636.50 | 1,645.50 | - | -1.32% | 3,601,500 |
| Mar 3, 2026 | 1,688.50 | 1,689.00 | 1,663.50 | 1,667.50 | 1,667.50 | -1.39% | 6,763,800 |
| Mar 2, 2026 | 1,697.00 | 1,705.50 | 1,683.50 | 1,691.00 | 1,691.00 | -0.50% | 7,169,400 |
| Feb 27, 2026 | 1,720.00 | 1,723.00 | 1,687.00 | 1,699.50 | 1,699.50 | -1.88% | 16,261,800 |
| Feb 26, 2026 | 1,720.00 | 1,745.00 | 1,718.00 | 1,732.00 | 1,732.00 | 1.61% | 8,690,400 |
| Feb 25, 2026 | 1,716.00 | 1,716.00 | 1,692.50 | 1,704.50 | 1,704.50 | 0.09% | 5,944,200 |
| Feb 24, 2026 | 1,708.50 | 1,716.00 | 1,687.50 | 1,703.00 | 1,703.00 | -0.32% | 7,731,600 |
| Feb 20, 2026 | 1,705.00 | 1,708.50 | 1,684.00 | 1,708.50 | 1,708.50 | 0.86% | 7,302,300 |
| Feb 19, 2026 | 1,702.50 | 1,709.00 | 1,683.00 | 1,694.00 | 1,694.00 | -0.82% | 5,724,100 |
| Feb 18, 2026 | 1,680.00 | 1,708.00 | 1,679.00 | 1,708.00 | 1,708.00 | 1.67% | 7,334,900 |
| Feb 17, 2026 | 1,675.00 | 1,691.50 | 1,667.00 | 1,680.00 | 1,680.00 | 0.30% | 6,402,200 |
| Feb 16, 2026 | 1,675.00 | 1,705.00 | 1,670.00 | 1,675.00 | 1,675.00 | -1.27% | 5,894,600 |
| Feb 13, 2026 | 1,692.00 | 1,696.50 | 1,672.00 | 1,696.50 | 1,696.50 | 1.40% | 7,504,400 |
| Feb 12, 2026 | 1,680.00 | 1,691.50 | 1,665.50 | 1,673.00 | 1,673.00 | -0.62% | 8,873,300 |
| Feb 10, 2026 | 1,688.00 | 1,706.50 | 1,676.00 | 1,683.50 | 1,683.50 | -0.71% | 7,617,500 |
| Feb 9, 2026 | 1,740.00 | 1,742.00 | 1,693.50 | 1,695.50 | 1,695.50 | -1.82% | 10,000,000 |
| Feb 6, 2026 | 1,717.00 | 1,727.00 | 1,705.00 | 1,727.00 | 1,727.00 | 1.41% | 6,977,400 |
| Feb 5, 2026 | 1,680.00 | 1,716.50 | 1,674.00 | 1,703.00 | 1,703.00 | 3.02% | 9,610,400 |
| Feb 4, 2026 | 1,639.50 | 1,662.00 | 1,630.00 | 1,653.00 | 1,653.00 | 0.49% | 5,947,600 |
| Feb 3, 2026 | 1,640.50 | 1,649.50 | 1,633.50 | 1,645.00 | 1,645.00 | -0.51% | 6,841,300 |
| Feb 2, 2026 | 1,649.00 | 1,653.50 | 1,623.50 | 1,653.50 | 1,653.50 | 2.54% | 7,805,300 |
| Jan 30, 2026 | 1,591.00 | 1,612.50 | 1,577.00 | 1,612.50 | 1,612.50 | 0.62% | 10,548,900 |
| Jan 29, 2026 | 1,596.00 | 1,602.50 | 1,575.00 | 1,602.50 | 1,602.50 | 0.34% | 9,965,600 |
| Jan 28, 2026 | 1,609.00 | 1,615.50 | 1,597.00 | 1,597.00 | 1,597.00 | -2.02% | 10,077,200 |
| Jan 27, 2026 | 1,648.00 | 1,648.50 | 1,630.00 | 1,630.00 | 1,630.00 | -1.45% | 7,961,800 |
| Jan 26, 2026 | 1,655.00 | 1,656.50 | 1,644.00 | 1,654.00 | 1,654.00 | 0.43% | 6,765,200 |
| Jan 23, 2026 | 1,648.00 | 1,653.00 | 1,642.50 | 1,647.00 | 1,647.00 | -0.24% | 8,048,900 |
| Jan 22, 2026 | 1,665.00 | 1,668.00 | 1,651.00 | 1,651.00 | 1,651.00 | -0.84% | 7,264,100 |
| Jan 21, 2026 | 1,688.00 | 1,691.00 | 1,663.50 | 1,665.00 | 1,665.00 | -2.09% | 6,936,800 |
| Jan 20, 2026 | 1,686.00 | 1,704.00 | 1,678.50 | 1,700.50 | 1,700.50 | 1.46% | 6,219,400 |
| Jan 19, 2026 | 1,660.00 | 1,676.00 | 1,655.00 | 1,676.00 | 1,676.00 | 1.85% | 6,368,600 |
| Jan 16, 2026 | 1,649.00 | 1,653.50 | 1,641.00 | 1,645.50 | 1,645.50 | -0.39% | 8,771,600 |
| Jan 15, 2026 | 1,656.50 | 1,662.00 | 1,648.00 | 1,652.00 | 1,652.00 | -0.48% | 7,226,900 |
| Jan 14, 2026 | 1,650.00 | 1,665.00 | 1,645.00 | 1,660.00 | 1,660.00 | 0.48% | 7,541,700 |
| Jan 13, 2026 | 1,672.00 | 1,673.00 | 1,652.00 | 1,652.00 | 1,652.00 | -0.18% | 11,042,100 |
| Jan 9, 2026 | 1,675.00 | 1,675.00 | 1,654.50 | 1,655.00 | 1,655.00 | 0.55% | 5,977,400 |
| Jan 8, 2026 | 1,650.00 | 1,656.00 | 1,643.00 | 1,646.00 | 1,646.00 | -0.75% | 8,077,400 |
| Jan 7, 2026 | 1,662.00 | 1,668.50 | 1,645.00 | 1,658.50 | 1,658.50 | -1.46% | 6,055,600 |
| Jan 6, 2026 | 1,667.00 | 1,689.50 | 1,661.00 | 1,683.00 | 1,683.00 | 1.11% | 6,971,500 |
| Jan 5, 2026 | 1,651.00 | 1,675.50 | 1,649.50 | 1,664.50 | 1,664.50 | 1.52% | 8,486,800 |
| Dec 30, 2025 | 1,659.00 | 1,659.50 | 1,638.50 | 1,639.50 | 1,639.50 | -0.55% | 5,313,700 |
| Dec 29, 2025 | 1,650.00 | 1,658.50 | 1,640.00 | 1,648.50 | 1,648.50 | -1.14% | 5,888,900 |
| Dec 26, 2025 | 1,662.00 | 1,677.50 | 1,652.00 | 1,667.50 | 1,641.50 | 0.82% | 5,859,900 |
| Dec 25, 2025 | 1,650.00 | 1,655.50 | 1,643.00 | 1,654.00 | 1,628.21 | 0.85% | 4,285,200 |
| Dec 24, 2025 | 1,647.50 | 1,653.50 | 1,637.00 | 1,640.00 | 1,614.43 | - | 5,553,000 |
| Dec 23, 2025 | 1,640.50 | 1,655.00 | 1,637.00 | 1,640.00 | 1,614.43 | -0.30% | 5,562,000 |
| Dec 22, 2025 | 1,677.50 | 1,679.00 | 1,633.50 | 1,645.00 | 1,619.35 | 0.30% | 8,525,700 |
| Dec 19, 2025 | 1,642.50 | 1,661.00 | 1,640.00 | 1,640.00 | 1,614.43 | 0.46% | 12,358,300 |
| Dec 18, 2025 | 1,611.50 | 1,661.50 | 1,601.00 | 1,632.50 | 1,607.05 | -5.72% | 29,609,300 |
| Dec 17, 2025 | 1,730.00 | 1,738.00 | 1,722.50 | 1,731.50 | 1,704.50 | - | 6,160,800 |