Asahi Group Holdings, Ltd. (TYO:2502)
Japan · Delayed Price · Currency is JPY 1,466.50
-22.50 (-1.51%)
Jun 2, 2026, 9:45 AM JST
Asahi Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,511.00 | 1,516.00 | 1,484.00 | 1,495.00 | 1,495.00 | -1.87% | 3,950,000 |
| 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 |
| Apr 6, 2026 | 1,645.00 | 1,649.50 | 1,630.00 | 1,630.00 | 1,630.00 | -0.61% | 3,451,500 |
| Apr 3, 2026 | 1,604.00 | 1,640.00 | 1,603.00 | 1,640.00 | 1,640.00 | 1.30% | 5,258,100 |
| Apr 2, 2026 | 1,613.00 | 1,638.00 | 1,606.00 | 1,619.00 | 1,619.00 | 0.56% | 6,516,500 |
| Apr 1, 2026 | 1,591.00 | 1,613.00 | 1,583.00 | 1,610.00 | 1,610.00 | 1.58% | 5,769,800 |
| Mar 31, 2026 | 1,592.00 | 1,609.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.44% | 6,272,600 |
| Mar 30, 2026 | 1,560.00 | 1,581.50 | 1,544.00 | 1,578.00 | 1,578.00 | 0.19% | 8,698,800 |
| Mar 27, 2026 | 1,570.00 | 1,582.00 | 1,563.50 | 1,575.00 | 1,575.00 | 1.38% | 6,826,700 |
| Mar 26, 2026 | 1,562.50 | 1,564.00 | 1,543.00 | 1,553.50 | 1,553.50 | -0.70% | 8,073,800 |
| Mar 25, 2026 | 1,577.00 | 1,578.00 | 1,561.00 | 1,564.50 | 1,564.50 | 0.03% | 7,047,100 |
| Mar 24, 2026 | 1,560.00 | 1,579.50 | 1,560.00 | 1,564.00 | 1,564.00 | 0.42% | 8,569,100 |
| Mar 23, 2026 | 1,558.00 | 1,577.00 | 1,553.50 | 1,557.50 | 1,557.50 | -1.17% | 10,966,500 |
| Mar 19, 2026 | 1,582.00 | 1,598.50 | 1,571.00 | 1,576.00 | 1,576.00 | -1.41% | 9,209,300 |
| Mar 18, 2026 | 1,584.00 | 1,604.50 | 1,582.00 | 1,598.50 | 1,598.50 | 0.88% | 4,935,800 |
| Mar 17, 2026 | 1,587.00 | 1,600.50 | 1,581.00 | 1,584.50 | 1,584.50 | -0.16% | 4,063,500 |