Asahi Group Holdings, Ltd. (TYO:2502)
Japan · Delayed Price · Currency is JPY 1,559.00
-18.00 (-1.14%)
Oct 8, 2026, 3:30 PM JST
Asahi Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,577.00 | 1,578.50 | 1,540.50 | 1,559.00 | 1,559.00 | -1.14% | 8,707,200 |
| Oct 7, 2026 | 1,597.00 | 1,606.00 | 1,553.00 | 1,577.00 | 1,577.00 | -0.97% | 12,054,000 |
| Oct 6, 2026 | 1,591.00 | 1,594.50 | 1,576.00 | 1,592.50 | 1,592.50 | 0.50% | 4,037,200 |
| Oct 5, 2026 | 1,564.50 | 1,584.50 | 1,560.50 | 1,584.50 | 1,584.50 | 0.80% | 5,683,100 |
| Oct 2, 2026 | 1,579.00 | 1,582.50 | 1,568.50 | 1,572.00 | 1,572.00 | -1.44% | 5,182,400 |
| Oct 1, 2026 | 1,573.50 | 1,606.00 | 1,569.00 | 1,595.00 | 1,595.00 | 0.25% | 6,755,600 |
| Sep 30, 2026 | 1,582.00 | 1,593.00 | 1,575.00 | 1,591.00 | 1,591.00 | 0.57% | 8,037,000 |
| Sep 29, 2026 | 1,599.50 | 1,599.50 | 1,578.50 | 1,582.00 | 1,582.00 | -0.94% | 5,894,900 |
| Sep 28, 2026 | 1,620.50 | 1,620.50 | 1,596.00 | 1,597.00 | 1,597.00 | -1.05% | 6,072,400 |
| Sep 25, 2026 | 1,604.50 | 1,621.50 | 1,604.00 | 1,614.00 | 1,614.00 | 0.53% | 4,475,000 |
| Sep 24, 2026 | 1,606.50 | 1,614.50 | 1,597.50 | 1,605.50 | 1,605.50 | -0.28% | 6,708,800 |
| Sep 18, 2026 | 1,634.00 | 1,636.50 | 1,610.00 | 1,610.00 | 1,610.00 | -2.13% | 7,765,000 |
| Sep 17, 2026 | 1,615.50 | 1,645.00 | 1,615.50 | 1,645.00 | 1,645.00 | 2.17% | 4,689,100 |
| Sep 16, 2026 | 1,629.00 | 1,632.50 | 1,607.00 | 1,610.00 | 1,610.00 | -0.68% | 4,916,900 |
| Sep 15, 2026 | 1,632.50 | 1,634.50 | 1,609.00 | 1,621.00 | 1,621.00 | 0.46% | 4,788,900 |
| Sep 14, 2026 | 1,602.00 | 1,622.00 | 1,599.00 | 1,613.50 | 1,613.50 | 1.70% | 4,720,200 |
| Sep 11, 2026 | 1,580.00 | 1,601.00 | 1,580.00 | 1,586.50 | 1,586.50 | -0.47% | 5,737,700 |
| Sep 10, 2026 | 1,601.00 | 1,605.00 | 1,586.00 | 1,594.00 | 1,594.00 | -0.69% | 6,449,400 |
| Sep 9, 2026 | 1,620.00 | 1,621.00 | 1,605.00 | 1,605.00 | 1,605.00 | -1.71% | 5,917,300 |
| Sep 8, 2026 | 1,623.00 | 1,633.00 | 1,616.00 | 1,633.00 | 1,633.00 | 0.31% | 5,175,700 |
| Sep 7, 2026 | 1,640.00 | 1,646.00 | 1,628.00 | 1,628.00 | 1,628.00 | -0.67% | 5,291,400 |
| Sep 4, 2026 | 1,657.50 | 1,657.50 | 1,632.50 | 1,639.00 | 1,639.00 | -0.64% | 5,504,200 |
| Sep 3, 2026 | 1,660.00 | 1,663.50 | 1,647.00 | 1,649.50 | 1,649.50 | -0.63% | 5,470,400 |
| Sep 2, 2026 | 1,680.00 | 1,685.00 | 1,648.50 | 1,660.00 | 1,660.00 | -1.95% | 7,927,000 |
| Sep 1, 2026 | 1,677.50 | 1,699.00 | 1,674.00 | 1,693.00 | 1,693.00 | 1.01% | 4,021,600 |
| Aug 31, 2026 | 1,675.00 | 1,680.00 | 1,667.00 | 1,676.00 | 1,676.00 | 0.33% | 7,999,000 |
| Aug 28, 2026 | 1,651.00 | 1,670.50 | 1,637.00 | 1,670.50 | 1,670.50 | 0.39% | 12,851,300 |
| Aug 27, 2026 | 1,676.00 | 1,686.50 | 1,663.00 | 1,664.00 | 1,664.00 | -0.89% | 4,759,000 |
| Aug 26, 2026 | 1,685.00 | 1,689.50 | 1,676.00 | 1,679.00 | 1,679.00 | -0.53% | 3,570,000 |
| Aug 25, 2026 | 1,690.00 | 1,702.00 | 1,683.50 | 1,688.00 | 1,688.00 | 0.96% | 4,869,900 |
| Aug 24, 2026 | 1,671.00 | 1,687.00 | 1,664.00 | 1,672.00 | 1,672.00 | -0.51% | 3,761,200 |
| Aug 21, 2026 | 1,672.00 | 1,684.00 | 1,663.50 | 1,680.50 | 1,680.50 | 0.54% | 5,763,400 |
| Aug 20, 2026 | 1,671.50 | 1,683.00 | 1,652.50 | 1,671.50 | 1,671.50 | 1.00% | 6,085,500 |
| Aug 19, 2026 | 1,659.00 | 1,663.50 | 1,635.00 | 1,655.00 | 1,655.00 | 0.36% | 7,706,000 |
| Aug 18, 2026 | 1,660.00 | 1,675.00 | 1,647.00 | 1,649.00 | 1,649.00 | -0.72% | 7,858,800 |
| Aug 17, 2026 | 1,720.00 | 1,720.50 | 1,661.00 | 1,661.00 | 1,661.00 | -4.73% | 8,929,700 |
| Aug 14, 2026 | 1,687.00 | 1,753.00 | 1,667.00 | 1,743.50 | 1,743.50 | 3.56% | 14,799,200 |
| Aug 13, 2026 | 1,679.00 | 1,691.50 | 1,660.50 | 1,683.50 | 1,683.50 | 0.27% | 8,319,900 |
| Aug 12, 2026 | 1,696.00 | 1,709.50 | 1,670.00 | 1,679.00 | 1,679.00 | -0.42% | 7,125,300 |
| Aug 10, 2026 | 1,676.00 | 1,693.50 | 1,667.50 | 1,686.00 | 1,686.00 | -0.50% | 5,045,800 |
| Aug 7, 2026 | 1,665.50 | 1,704.50 | 1,657.50 | 1,694.50 | 1,694.50 | 1.53% | 6,703,400 |
| Aug 6, 2026 | 1,625.00 | 1,669.00 | 1,623.00 | 1,669.00 | 1,669.00 | 2.90% | 5,626,000 |
| Aug 5, 2026 | 1,623.50 | 1,639.50 | 1,605.00 | 1,622.00 | 1,622.00 | -0.40% | 7,805,600 |
| Aug 4, 2026 | 1,645.00 | 1,653.50 | 1,619.50 | 1,628.50 | 1,628.50 | -1.75% | 6,158,600 |
| Aug 3, 2026 | 1,661.00 | 1,664.00 | 1,629.00 | 1,657.50 | 1,657.50 | -0.54% | 7,380,200 |
| 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 |