Asahi Group Holdings, Ltd. (TYO:2502)
Japan · Delayed Price · Currency is JPY 1,683.00
-44.00 (-2.55%)
Oct 29, 2025, 3:30 PM JST
Asahi Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1,710.50 | 1,718.00 | 1,690.00 | 1,694.00 | - | -1.91% | 2,296,400 |
| Oct 28, 2025 | 1,741.50 | 1,743.00 | 1,726.00 | 1,727.00 | 1,727.00 | -0.23% | 5,776,900 |
| Oct 27, 2025 | 1,730.00 | 1,738.00 | 1,722.00 | 1,731.00 | 1,731.00 | 0.73% | 5,912,300 |
| Oct 24, 2025 | 1,740.50 | 1,742.00 | 1,715.50 | 1,718.50 | 1,718.50 | -1.52% | 7,062,000 |
| Oct 23, 2025 | 1,744.00 | 1,752.50 | 1,737.50 | 1,745.00 | 1,745.00 | 0.09% | 5,694,800 |
| Oct 22, 2025 | 1,736.50 | 1,749.50 | 1,736.50 | 1,743.50 | 1,743.50 | 0.40% | 7,648,800 |
| Oct 21, 2025 | 1,730.00 | 1,746.50 | 1,726.00 | 1,736.50 | 1,736.50 | -0.60% | 6,620,700 |
| Oct 20, 2025 | 1,758.00 | 1,761.50 | 1,736.50 | 1,747.00 | 1,747.00 | 1.22% | 7,115,700 |
| Oct 17, 2025 | 1,706.00 | 1,726.00 | 1,699.00 | 1,726.00 | 1,726.00 | 1.23% | 10,643,000 |
| Oct 16, 2025 | 1,705.00 | 1,714.00 | 1,696.00 | 1,705.00 | 1,705.00 | -0.64% | 10,320,000 |
| Oct 15, 2025 | 1,735.00 | 1,736.50 | 1,700.50 | 1,716.00 | 1,716.00 | -1.38% | 9,217,300 |
| Oct 14, 2025 | 1,727.50 | 1,750.50 | 1,723.00 | 1,740.00 | 1,740.00 | -1.08% | 8,286,600 |
| Oct 10, 2025 | 1,760.00 | 1,767.00 | 1,748.00 | 1,759.00 | 1,759.00 | 0.09% | 9,974,100 |
| Oct 9, 2025 | 1,766.00 | 1,770.00 | 1,747.00 | 1,757.50 | 1,757.50 | -1.57% | 8,069,800 |
| Oct 8, 2025 | 1,785.00 | 1,799.50 | 1,778.50 | 1,785.50 | 1,785.50 | 2.00% | 8,382,800 |
| Oct 7, 2025 | 1,745.00 | 1,763.00 | 1,744.00 | 1,750.50 | 1,750.50 | 0.81% | 7,764,600 |
| Oct 6, 2025 | 1,745.00 | 1,749.50 | 1,716.50 | 1,736.50 | 1,736.50 | 1.58% | 12,389,500 |
| Oct 3, 2025 | 1,715.00 | 1,732.00 | 1,709.50 | 1,709.50 | 1,709.50 | -1.27% | 10,599,700 |
| Oct 2, 2025 | 1,761.50 | 1,770.50 | 1,727.50 | 1,731.50 | 1,731.50 | -2.64% | 8,270,700 |
| Oct 1, 2025 | 1,780.00 | 1,795.50 | 1,769.00 | 1,778.50 | 1,778.50 | 0.17% | 8,153,000 |
| Sep 30, 2025 | 1,761.00 | 1,790.50 | 1,745.00 | 1,775.50 | 1,775.50 | -0.39% | 8,369,300 |
| Sep 29, 2025 | 1,829.00 | 1,833.00 | 1,782.50 | 1,782.50 | 1,782.50 | -3.07% | 6,868,800 |
| Sep 26, 2025 | 1,818.00 | 1,842.00 | 1,810.00 | 1,839.00 | 1,839.00 | 2.17% | 6,653,300 |
| Sep 25, 2025 | 1,803.50 | 1,806.50 | 1,791.00 | 1,800.00 | 1,800.00 | 0.73% | 5,004,400 |
| Sep 24, 2025 | 1,763.00 | 1,794.00 | 1,760.50 | 1,787.00 | 1,787.00 | 1.19% | 5,413,500 |
| Sep 22, 2025 | 1,780.00 | 1,783.50 | 1,765.00 | 1,766.00 | 1,766.00 | -0.79% | 3,896,000 |
| Sep 19, 2025 | 1,783.50 | 1,799.50 | 1,773.50 | 1,780.00 | 1,780.00 | -0.56% | 7,520,200 |
| Sep 18, 2025 | 1,815.50 | 1,820.50 | 1,790.00 | 1,790.00 | 1,790.00 | -0.61% | 5,918,000 |
| Sep 17, 2025 | 1,820.00 | 1,825.50 | 1,799.00 | 1,801.00 | 1,801.00 | -0.77% | 5,918,000 |
| Sep 16, 2025 | 1,800.00 | 1,825.00 | 1,790.50 | 1,815.00 | 1,815.00 | -0.22% | 8,988,300 |
| Sep 12, 2025 | 1,835.50 | 1,842.50 | 1,810.00 | 1,819.00 | 1,819.00 | -1.20% | 8,135,300 |
| Sep 11, 2025 | 1,850.00 | 1,853.00 | 1,827.00 | 1,841.00 | 1,841.00 | -0.70% | 8,135,300 |
| Sep 10, 2025 | 1,860.00 | 1,871.00 | 1,854.00 | 1,854.00 | 1,854.00 | -0.64% | 4,491,300 |
| Sep 9, 2025 | 1,880.00 | 1,885.00 | 1,866.00 | 1,866.00 | 1,866.00 | -0.72% | 3,893,100 |
| Sep 8, 2025 | 1,896.00 | 1,914.00 | 1,872.00 | 1,879.50 | 1,879.50 | -0.90% | 5,513,600 |
| Sep 5, 2025 | 1,902.00 | 1,912.50 | 1,884.50 | 1,896.50 | 1,896.50 | 0.48% | 3,373,800 |
| Sep 4, 2025 | 1,900.00 | 1,905.50 | 1,881.50 | 1,887.50 | 1,887.50 | -0.58% | 4,249,100 |
| Sep 3, 2025 | 1,952.00 | 1,964.00 | 1,898.00 | 1,898.50 | 1,898.50 | -2.82% | 4,785,700 |
| Sep 2, 2025 | 1,902.50 | 1,953.50 | 1,902.50 | 1,953.50 | 1,953.50 | 3.01% | 5,554,500 |
| Sep 1, 2025 | 1,856.50 | 1,918.50 | 1,856.00 | 1,896.50 | 1,896.50 | 2.15% | 4,787,100 |
| Aug 29, 2025 | 1,874.00 | 1,876.00 | 1,854.50 | 1,856.50 | 1,856.50 | -0.93% | 3,211,300 |
| 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 |