Asahi Group Holdings, Ltd. (TYO:2502)
Japan · Delayed Price · Currency is JPY 1,666.50
-82.50 (-4.72%)
Jul 31, 2026, 3:30 PM JST
Asahi Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,669.00 | 1,710.00 | 1,659.50 | 1,666.50 | 1,666.50 | -4.72% | 9,547,000 |
| Jul 30, 2026 | 1,777.00 | 1,790.00 | 1,727.00 | 1,749.00 | 1,749.00 | -1.55% | 9,498,300 |
| Jul 29, 2026 | 1,730.50 | 1,805.50 | 1,723.50 | 1,776.50 | 1,776.50 | 3.25% | 11,871,100 |
| Jul 28, 2026 | 1,685.00 | 1,726.00 | 1,677.50 | 1,720.50 | 1,720.50 | 2.78% | 10,095,100 |
| Jul 27, 2026 | 1,657.00 | 1,680.00 | 1,650.50 | 1,674.00 | 1,674.00 | 1.58% | 7,251,800 |
| Jul 24, 2026 | 1,629.00 | 1,655.50 | 1,619.00 | 1,648.00 | 1,648.00 | 1.01% | 5,891,200 |
| Jul 23, 2026 | 1,627.00 | 1,635.00 | 1,616.50 | 1,631.50 | 1,631.50 | 0.12% | 6,730,400 |
| Jul 22, 2026 | 1,601.00 | 1,635.50 | 1,598.00 | 1,629.50 | 1,629.50 | 0.06% | 9,022,400 |
| Jul 21, 2026 | 1,617.00 | 1,657.00 | 1,615.00 | 1,628.50 | 1,628.50 | 1.59% | 8,038,200 |
| Jul 17, 2026 | 1,606.50 | 1,626.50 | 1,592.50 | 1,603.00 | 1,603.00 | 1.26% | 7,506,500 |
| Jul 16, 2026 | 1,581.50 | 1,588.50 | 1,571.00 | 1,583.00 | 1,583.00 | -0.31% | 7,192,200 |
| Jul 15, 2026 | 1,600.50 | 1,615.00 | 1,588.00 | 1,588.00 | 1,588.00 | -1.03% | 8,262,500 |
| Jul 14, 2026 | 1,615.00 | 1,632.00 | 1,600.00 | 1,604.50 | 1,604.50 | 0.19% | 6,173,700 |
| Jul 13, 2026 | 1,595.00 | 1,612.00 | 1,587.50 | 1,601.50 | 1,601.50 | 1.30% | 5,682,400 |
| Jul 10, 2026 | 1,616.00 | 1,625.00 | 1,578.50 | 1,581.00 | 1,581.00 | -2.80% | 9,040,800 |
| Jul 9, 2026 | 1,669.50 | 1,675.00 | 1,626.00 | 1,626.50 | 1,626.50 | -2.05% | 8,456,800 |
| Jul 8, 2026 | 1,595.00 | 1,709.50 | 1,593.00 | 1,660.50 | 1,660.50 | 3.10% | 14,959,400 |
| Jul 7, 2026 | 1,582.50 | 1,613.00 | 1,581.00 | 1,610.50 | 1,610.50 | 0.53% | 5,843,700 |
| Jul 6, 2026 | 1,571.00 | 1,608.00 | 1,564.00 | 1,602.00 | 1,602.00 | 3.16% | 5,190,600 |
| Jul 3, 2026 | 1,575.00 | 1,586.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.58% | 5,292,200 |
| Jul 2, 2026 | 1,540.00 | 1,567.50 | 1,526.00 | 1,544.00 | 1,544.00 | 2.08% | 5,856,600 |
| Jul 1, 2026 | 1,535.00 | 1,541.50 | 1,508.00 | 1,512.50 | 1,512.50 | -2.29% | 4,623,500 |
| Jun 30, 2026 | 1,575.00 | 1,577.00 | 1,543.00 | 1,548.00 | 1,548.00 | -1.62% | 6,191,500 |
| Jun 29, 2026 | 1,539.00 | 1,580.00 | 1,537.00 | 1,573.50 | 1,573.50 | 2.37% | 7,433,100 |
| Jun 26, 2026 | 1,551.00 | 1,563.50 | 1,542.00 | 1,563.00 | 1,537.00 | 1.49% | 6,916,100 |
| Jun 25, 2026 | 1,530.00 | 1,548.00 | 1,521.50 | 1,540.00 | 1,514.38 | 0.98% | 4,918,400 |
| Jun 24, 2026 | 1,517.00 | 1,540.50 | 1,503.50 | 1,525.00 | 1,499.63 | 0.73% | 5,017,900 |
| Jun 23, 2026 | 1,503.00 | 1,522.50 | 1,491.00 | 1,514.00 | 1,488.82 | 0.26% | 5,039,100 |
| Jun 22, 2026 | 1,525.50 | 1,536.50 | 1,508.50 | 1,510.00 | 1,484.88 | -0.59% | 4,163,900 |
| Jun 19, 2026 | 1,511.00 | 1,519.00 | 1,495.00 | 1,519.00 | 1,493.73 | -0.26% | 6,344,300 |
| Jun 18, 2026 | 1,515.00 | 1,528.00 | 1,506.50 | 1,523.00 | 1,497.67 | 0.49% | 5,314,100 |
| Jun 17, 2026 | 1,507.00 | 1,523.00 | 1,505.00 | 1,515.50 | 1,490.29 | 0.80% | 5,150,200 |
| Jun 16, 2026 | 1,496.00 | 1,507.50 | 1,485.00 | 1,503.50 | 1,478.49 | -0.43% | 6,564,700 |
| Jun 15, 2026 | 1,499.00 | 1,521.00 | 1,494.50 | 1,510.00 | 1,484.88 | 0.90% | 6,294,800 |
| Jun 12, 2026 | 1,510.00 | 1,532.50 | 1,493.50 | 1,496.50 | 1,471.61 | -3.14% | 10,338,700 |
| Jun 11, 2026 | 1,551.00 | 1,562.00 | 1,532.00 | 1,545.00 | 1,519.30 | 0.10% | 4,341,900 |
| Jun 10, 2026 | 1,507.50 | 1,548.50 | 1,503.50 | 1,543.50 | 1,517.82 | 3.42% | 7,327,700 |
| Jun 9, 2026 | 1,500.00 | 1,509.00 | 1,489.00 | 1,492.50 | 1,467.67 | -0.83% | 6,988,200 |
| Jun 8, 2026 | 1,485.50 | 1,511.00 | 1,483.50 | 1,505.00 | 1,479.96 | 2.00% | 8,739,700 |
| Jun 5, 2026 | 1,490.50 | 1,497.00 | 1,472.00 | 1,475.50 | 1,450.96 | -0.84% | 4,633,600 |
| Jun 4, 2026 | 1,493.00 | 1,495.50 | 1,484.50 | 1,488.00 | 1,463.25 | -0.13% | 3,925,900 |
| Jun 3, 2026 | 1,472.00 | 1,497.50 | 1,468.00 | 1,490.00 | 1,465.21 | 1.12% | 5,076,900 |
| Jun 2, 2026 | 1,459.00 | 1,496.00 | 1,452.50 | 1,473.50 | 1,448.99 | -1.04% | 7,663,900 |
| Jun 1, 2026 | 1,511.00 | 1,516.00 | 1,484.00 | 1,489.00 | 1,464.23 | -2.26% | 7,450,300 |
| May 29, 2026 | 1,508.00 | 1,532.50 | 1,507.00 | 1,523.50 | 1,498.16 | -0.49% | 15,439,700 |
| May 28, 2026 | 1,531.50 | 1,543.50 | 1,523.50 | 1,531.00 | 1,505.53 | 0.89% | 4,736,900 |
| May 27, 2026 | 1,507.00 | 1,517.50 | 1,501.00 | 1,517.50 | 1,492.26 | 1.10% | 5,044,800 |
| May 26, 2026 | 1,503.50 | 1,509.00 | 1,495.00 | 1,501.00 | 1,476.03 | 0.20% | 4,422,800 |
| May 25, 2026 | 1,541.00 | 1,545.00 | 1,487.00 | 1,498.00 | 1,473.08 | -4.19% | 10,456,800 |
| May 22, 2026 | 1,569.00 | 1,577.50 | 1,551.50 | 1,563.50 | 1,537.49 | -1.11% | 4,800,700 |