Asahi Group Holdings, Ltd. (TYO:2502)
Japan · Delayed Price · Currency is JPY 1,903.50
-0.50 (-0.03%)
Aug 5, 2025, 2:45 PM JST
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,904.00 | 1,907.00 | 1,883.00 | 1,907.00 | - | 0.16% | 1,360,300 |
| 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 |
| Jun 17, 2025 | 1,923.50 | 1,932.00 | 1,903.00 | 1,905.50 | 1,879.76 | -0.94% | 2,661,000 |
| Jun 16, 2025 | 1,900.00 | 1,928.50 | 1,893.00 | 1,923.50 | 1,897.51 | 2.23% | 3,517,400 |
| Jun 13, 2025 | 1,900.00 | 1,911.50 | 1,875.50 | 1,881.50 | 1,856.08 | -1.16% | 4,358,700 |
| Jun 12, 2025 | 1,903.50 | 1,926.50 | 1,897.50 | 1,903.50 | 1,877.78 | -0.10% | 4,777,900 |
| Jun 11, 2025 | 1,890.00 | 1,905.50 | 1,882.00 | 1,905.50 | 1,879.76 | 0.50% | 2,405,400 |
| Jun 10, 2025 | 1,891.00 | 1,899.00 | 1,880.50 | 1,896.00 | 1,870.39 | 0.72% | 3,584,300 |
| Jun 9, 2025 | 1,890.00 | 1,897.00 | 1,880.00 | 1,882.50 | 1,857.07 | -0.63% | 3,278,900 |
| Jun 6, 2025 | 1,903.00 | 1,914.00 | 1,887.00 | 1,894.50 | 1,868.91 | -0.29% | 2,781,500 |
| Jun 5, 2025 | 1,900.00 | 1,921.00 | 1,893.50 | 1,900.00 | 1,874.33 | -0.34% | 3,230,700 |
| Jun 4, 2025 | 1,913.00 | 1,927.00 | 1,901.50 | 1,906.50 | 1,880.74 | 0.50% | 3,014,300 |
| Jun 3, 2025 | 1,890.00 | 1,897.00 | 1,875.50 | 1,897.00 | 1,871.37 | -0.16% | 3,002,100 |
| Jun 2, 2025 | 1,895.00 | 1,903.50 | 1,875.00 | 1,900.00 | 1,874.33 | -0.31% | 3,073,000 |
| May 30, 2025 | 1,898.00 | 1,915.00 | 1,892.50 | 1,906.00 | 1,880.25 | 0.37% | 5,858,300 |
| May 29, 2025 | 1,910.50 | 1,920.00 | 1,894.00 | 1,899.00 | 1,873.34 | -0.03% | 4,026,900 |
| May 28, 2025 | 1,898.50 | 1,907.00 | 1,885.00 | 1,899.50 | 1,873.84 | 1.20% | 3,641,000 |
| May 27, 2025 | 1,885.50 | 1,893.00 | 1,874.00 | 1,877.00 | 1,851.64 | -0.21% | 2,507,500 |