Asahi Group Holdings, Ltd. (TYO:2502)
Japan · Delayed Price · Currency is JPY 1,519.00
-1.00 (-0.07%)
May 12, 2026, 3:30 PM JST
Asahi Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 1,600.00 | 1,601.00 | 1,585.00 | 1,587.00 | 1,587.00 | -0.81% | 5,908,800 |
| Mar 13, 2026 | 1,590.50 | 1,612.50 | 1,588.50 | 1,600.00 | 1,600.00 | 0.19% | 7,465,800 |
| Mar 12, 2026 | 1,595.00 | 1,602.00 | 1,583.00 | 1,597.00 | 1,597.00 | 0.22% | 9,653,200 |
| Mar 11, 2026 | 1,608.00 | 1,615.00 | 1,588.00 | 1,593.50 | 1,593.50 | -0.78% | 10,329,200 |
| Mar 10, 2026 | 1,626.00 | 1,630.00 | 1,583.00 | 1,606.00 | 1,606.00 | -1.29% | 11,281,800 |
| Mar 9, 2026 | 1,620.00 | 1,630.50 | 1,605.50 | 1,627.00 | 1,627.00 | -1.27% | 9,287,900 |
| Mar 6, 2026 | 1,645.00 | 1,665.50 | 1,637.50 | 1,648.00 | 1,648.00 | 0.12% | 9,845,900 |
| Mar 5, 2026 | 1,670.00 | 1,678.50 | 1,636.50 | 1,646.00 | 1,646.00 | -0.06% | 12,144,500 |
| Mar 4, 2026 | 1,650.00 | 1,658.00 | 1,636.50 | 1,647.00 | 1,647.00 | -1.23% | 8,972,100 |
| Mar 3, 2026 | 1,688.50 | 1,689.00 | 1,663.50 | 1,667.50 | 1,667.50 | -1.39% | 6,763,800 |
| Mar 2, 2026 | 1,697.00 | 1,705.50 | 1,683.50 | 1,691.00 | 1,691.00 | -0.50% | 7,169,400 |
| Feb 27, 2026 | 1,720.00 | 1,723.00 | 1,687.00 | 1,699.50 | 1,699.50 | -1.88% | 16,261,800 |
| Feb 26, 2026 | 1,720.00 | 1,745.00 | 1,718.00 | 1,732.00 | 1,732.00 | 1.61% | 8,690,400 |
| Feb 25, 2026 | 1,716.00 | 1,716.00 | 1,692.50 | 1,704.50 | 1,704.50 | 0.09% | 5,944,200 |