Asahi Group Holdings, Ltd. (TYO:2502)
Japan · Delayed Price · Currency is JPY 1,510.00
-9.00 (-0.59%)
Jun 22, 2026, 3:30 PM JST
Asahi Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,511.00 | 1,519.00 | 1,495.00 | 1,519.00 | 1,519.00 | -0.26% | 6,344,300 |
| Jun 18, 2026 | 1,515.00 | 1,528.00 | 1,506.50 | 1,523.00 | 1,523.00 | 0.49% | 5,314,100 |
| Jun 17, 2026 | 1,507.00 | 1,523.00 | 1,505.00 | 1,515.50 | 1,515.50 | 0.80% | 5,150,200 |
| Jun 16, 2026 | 1,496.00 | 1,507.50 | 1,485.00 | 1,503.50 | 1,503.50 | -0.43% | 6,564,700 |
| Jun 15, 2026 | 1,499.00 | 1,521.00 | 1,494.50 | 1,510.00 | 1,510.00 | 0.90% | 6,294,800 |
| Jun 12, 2026 | 1,510.00 | 1,532.50 | 1,493.50 | 1,496.50 | 1,496.50 | -3.14% | 10,338,700 |
| Jun 11, 2026 | 1,551.00 | 1,562.00 | 1,532.00 | 1,545.00 | 1,545.00 | 0.10% | 4,341,900 |
| Jun 10, 2026 | 1,507.50 | 1,548.50 | 1,503.50 | 1,543.50 | 1,543.50 | 3.42% | 7,327,700 |
| Jun 9, 2026 | 1,500.00 | 1,509.00 | 1,489.00 | 1,492.50 | 1,492.50 | -0.83% | 6,988,200 |
| Jun 8, 2026 | 1,485.50 | 1,511.00 | 1,483.50 | 1,505.00 | 1,505.00 | 2.00% | 8,739,700 |
| Jun 5, 2026 | 1,490.50 | 1,497.00 | 1,472.00 | 1,475.50 | 1,475.50 | -0.84% | 4,633,600 |
| Jun 4, 2026 | 1,493.00 | 1,495.50 | 1,484.50 | 1,488.00 | 1,488.00 | -0.13% | 3,925,900 |
| Jun 3, 2026 | 1,472.00 | 1,497.50 | 1,468.00 | 1,490.00 | 1,490.00 | 1.12% | 5,076,900 |
| Jun 2, 2026 | 1,459.00 | 1,496.00 | 1,452.50 | 1,473.50 | 1,473.50 | -1.04% | 7,663,900 |
| Jun 1, 2026 | 1,511.00 | 1,516.00 | 1,484.00 | 1,489.00 | 1,489.00 | -2.26% | 7,450,300 |
| May 29, 2026 | 1,508.00 | 1,532.50 | 1,507.00 | 1,523.50 | 1,523.50 | -0.49% | 15,439,700 |
| May 28, 2026 | 1,531.50 | 1,543.50 | 1,523.50 | 1,531.00 | 1,531.00 | 0.89% | 4,736,900 |
| May 27, 2026 | 1,507.00 | 1,517.50 | 1,501.00 | 1,517.50 | 1,517.50 | 1.10% | 5,044,800 |
| May 26, 2026 | 1,503.50 | 1,509.00 | 1,495.00 | 1,501.00 | 1,501.00 | 0.20% | 4,422,800 |
| May 25, 2026 | 1,541.00 | 1,545.00 | 1,487.00 | 1,498.00 | 1,498.00 | -4.19% | 10,456,800 |
| May 22, 2026 | 1,569.00 | 1,577.50 | 1,551.50 | 1,563.50 | 1,563.50 | -1.11% | 4,800,700 |
| May 21, 2026 | 1,589.00 | 1,589.50 | 1,573.00 | 1,581.00 | 1,581.00 | -1.31% | 4,141,300 |
| May 20, 2026 | 1,596.50 | 1,608.50 | 1,591.00 | 1,602.00 | 1,602.00 | 1.36% | 6,316,600 |
| May 19, 2026 | 1,568.50 | 1,590.00 | 1,555.50 | 1,580.50 | 1,580.50 | 2.40% | 7,978,900 |
| May 18, 2026 | 1,548.50 | 1,557.00 | 1,539.00 | 1,543.50 | 1,543.50 | 0.49% | 5,484,500 |
| May 15, 2026 | 1,520.00 | 1,536.00 | 1,509.00 | 1,536.00 | 1,536.00 | 0.59% | 5,549,500 |
| May 14, 2026 | 1,530.50 | 1,535.50 | 1,518.00 | 1,527.00 | 1,527.00 | -0.55% | 4,137,000 |
| May 13, 2026 | 1,535.00 | 1,551.50 | 1,529.00 | 1,535.50 | 1,535.50 | 1.09% | 4,477,600 |
| May 12, 2026 | 1,515.00 | 1,523.00 | 1,501.50 | 1,519.00 | 1,519.00 | -0.07% | 5,311,400 |
| May 11, 2026 | 1,518.00 | 1,540.50 | 1,515.50 | 1,520.00 | 1,520.00 | -0.59% | 7,533,300 |
| May 8, 2026 | 1,554.00 | 1,554.50 | 1,518.00 | 1,529.00 | 1,529.00 | -0.97% | 8,977,800 |
| May 7, 2026 | 1,540.00 | 1,554.50 | 1,535.50 | 1,544.00 | 1,544.00 | -0.39% | 7,082,800 |
| May 1, 2026 | 1,532.00 | 1,550.00 | 1,525.00 | 1,550.00 | 1,550.00 | 0.13% | 6,537,500 |
| Apr 30, 2026 | 1,551.00 | 1,553.50 | 1,531.50 | 1,548.00 | 1,548.00 | -0.77% | 8,261,500 |
| Apr 28, 2026 | 1,533.50 | 1,560.00 | 1,531.00 | 1,560.00 | 1,560.00 | 1.83% | 6,499,900 |
| Apr 27, 2026 | 1,554.00 | 1,556.50 | 1,532.00 | 1,532.00 | 1,532.00 | -1.67% | 7,245,200 |
| Apr 24, 2026 | 1,580.00 | 1,584.50 | 1,556.00 | 1,558.00 | 1,558.00 | -0.64% | 5,420,900 |
| Apr 23, 2026 | 1,567.00 | 1,571.00 | 1,550.50 | 1,568.00 | 1,568.00 | -0.85% | 6,705,600 |
| Apr 22, 2026 | 1,620.00 | 1,623.00 | 1,580.50 | 1,581.50 | 1,581.50 | -2.68% | 7,030,600 |
| Apr 21, 2026 | 1,635.00 | 1,644.00 | 1,625.00 | 1,625.00 | 1,625.00 | -1.10% | 4,514,400 |
| Apr 20, 2026 | 1,663.00 | 1,666.00 | 1,643.00 | 1,643.00 | 1,643.00 | -0.54% | 3,901,000 |
| Apr 17, 2026 | 1,670.00 | 1,675.50 | 1,652.00 | 1,652.00 | 1,652.00 | -0.45% | 4,867,900 |
| Apr 16, 2026 | 1,640.00 | 1,660.00 | 1,632.00 | 1,659.50 | 1,659.50 | 0.82% | 6,275,200 |
| Apr 15, 2026 | 1,615.00 | 1,647.50 | 1,614.50 | 1,646.00 | 1,646.00 | 1.45% | 5,908,000 |
| Apr 14, 2026 | 1,619.50 | 1,634.50 | 1,617.00 | 1,622.50 | 1,622.50 | 0.43% | 5,214,600 |
| Apr 13, 2026 | 1,590.50 | 1,633.50 | 1,587.50 | 1,615.50 | 1,615.50 | 0.94% | 5,623,200 |
| Apr 10, 2026 | 1,620.00 | 1,623.50 | 1,597.00 | 1,600.50 | 1,600.50 | -1.45% | 7,366,100 |
| Apr 9, 2026 | 1,632.50 | 1,642.50 | 1,620.50 | 1,624.00 | 1,624.00 | -0.58% | 7,298,300 |
| Apr 8, 2026 | 1,646.00 | 1,650.50 | 1,630.50 | 1,633.50 | 1,633.50 | 0.40% | 7,055,100 |
| Apr 7, 2026 | 1,634.50 | 1,647.00 | 1,623.00 | 1,627.00 | 1,627.00 | -0.18% | 3,719,100 |