Asahi Co., Ltd. (TYO:3333)
Japan · Delayed Price · Currency is JPY 1,406.00
-8.00 (-0.57%)
Sep 12, 2025, 3:30 PM JST
Asahi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,420.00 | 1,420.00 | 1,405.00 | 1,406.00 | 1,406.00 | -0.57% | 44,300 |
| Sep 11, 2025 | 1,422.00 | 1,425.00 | 1,410.00 | 1,414.00 | 1,414.00 | -0.56% | 30,700 |
| Sep 10, 2025 | 1,415.00 | 1,435.00 | 1,415.00 | 1,422.00 | 1,422.00 | 0.14% | 73,800 |
| Sep 9, 2025 | 1,423.00 | 1,440.00 | 1,415.00 | 1,420.00 | 1,420.00 | -0.21% | 84,800 |
| Sep 8, 2025 | 1,430.00 | 1,430.00 | 1,418.00 | 1,423.00 | 1,423.00 | 0.49% | 58,600 |
| Sep 5, 2025 | 1,413.00 | 1,427.00 | 1,410.00 | 1,416.00 | 1,416.00 | 0.21% | 131,900 |
| Sep 4, 2025 | 1,409.00 | 1,414.00 | 1,404.00 | 1,413.00 | 1,413.00 | 0.28% | 70,900 |
| Sep 3, 2025 | 1,409.00 | 1,409.00 | 1,401.00 | 1,409.00 | 1,409.00 | 0.50% | 60,000 |
| Sep 2, 2025 | 1,397.00 | 1,407.00 | 1,393.00 | 1,402.00 | 1,402.00 | 1.15% | 77,300 |
| Sep 1, 2025 | 1,385.00 | 1,397.00 | 1,377.00 | 1,386.00 | 1,386.00 | 0.80% | 59,100 |
| Aug 29, 2025 | 1,385.00 | 1,390.00 | 1,366.00 | 1,375.00 | 1,375.00 | -0.72% | 68,300 |
| Aug 28, 2025 | 1,398.00 | 1,398.00 | 1,380.00 | 1,385.00 | 1,385.00 | -1.35% | 75,800 |
| Aug 27, 2025 | 1,400.00 | 1,408.00 | 1,398.00 | 1,404.00 | 1,404.00 | -0.14% | 75,200 |
| Aug 26, 2025 | 1,410.00 | 1,414.00 | 1,403.00 | 1,406.00 | 1,406.00 | -0.28% | 48,000 |
| Aug 25, 2025 | 1,412.00 | 1,418.00 | 1,403.00 | 1,410.00 | 1,410.00 | 1.00% | 80,700 |
| Aug 22, 2025 | 1,406.00 | 1,406.00 | 1,396.00 | 1,396.00 | 1,396.00 | -0.43% | 41,000 |
| Aug 21, 2025 | 1,410.00 | 1,410.00 | 1,401.00 | 1,402.00 | 1,402.00 | -0.92% | 44,200 |
| Aug 20, 2025 | 1,404.00 | 1,415.00 | 1,393.00 | 1,415.00 | 1,415.00 | 0.78% | 88,600 |
| Aug 19, 2025 | 1,391.00 | 1,417.00 | 1,376.00 | 1,404.00 | 1,404.00 | -0.85% | 226,700 |
| Aug 18, 2025 | 1,416.00 | 1,432.00 | 1,410.00 | 1,416.00 | 1,391.00 | 0.14% | 479,300 |
| Aug 15, 2025 | 1,424.00 | 1,427.00 | 1,410.00 | 1,414.00 | 1,389.04 | -0.49% | 131,000 |
| Aug 14, 2025 | 1,424.00 | 1,434.00 | 1,420.00 | 1,421.00 | 1,395.91 | 0.21% | 89,000 |
| Aug 13, 2025 | 1,417.00 | 1,421.00 | 1,414.00 | 1,418.00 | 1,392.96 | 0.21% | 50,800 |
| Aug 12, 2025 | 1,417.00 | 1,427.00 | 1,412.00 | 1,415.00 | 1,390.02 | 0.21% | 94,500 |
| Aug 8, 2025 | 1,411.00 | 1,415.00 | 1,404.00 | 1,412.00 | 1,387.07 | 0.07% | 48,600 |
| Aug 7, 2025 | 1,413.00 | 1,417.00 | 1,406.00 | 1,411.00 | 1,386.09 | -0.14% | 53,800 |
| Aug 6, 2025 | 1,407.00 | 1,423.00 | 1,397.00 | 1,413.00 | 1,388.05 | 1.22% | 116,700 |
| Aug 5, 2025 | 1,389.00 | 1,398.00 | 1,383.00 | 1,396.00 | 1,371.35 | 2.27% | 120,000 |
| Aug 4, 2025 | 1,352.00 | 1,367.00 | 1,350.00 | 1,365.00 | 1,340.90 | 0.44% | 63,800 |
| Aug 1, 2025 | 1,348.00 | 1,360.00 | 1,346.00 | 1,359.00 | 1,335.01 | 0.82% | 68,400 |
| Jul 31, 2025 | 1,338.00 | 1,352.00 | 1,335.00 | 1,348.00 | 1,324.20 | 0.90% | 59,600 |
| Jul 30, 2025 | 1,330.00 | 1,359.00 | 1,314.00 | 1,336.00 | 1,312.41 | 0.30% | 215,300 |
| Jul 29, 2025 | 1,329.00 | 1,335.00 | 1,320.00 | 1,332.00 | 1,308.48 | 0.23% | 54,400 |
| Jul 28, 2025 | 1,330.00 | 1,330.00 | 1,319.00 | 1,329.00 | 1,305.54 | - | 57,800 |
| Jul 25, 2025 | 1,331.00 | 1,334.00 | 1,323.00 | 1,329.00 | 1,305.54 | -0.15% | 48,300 |
| Jul 24, 2025 | 1,319.00 | 1,335.00 | 1,319.00 | 1,331.00 | 1,307.50 | 1.60% | 65,000 |
| Jul 23, 2025 | 1,305.00 | 1,315.00 | 1,305.00 | 1,310.00 | 1,286.87 | 0.61% | 82,200 |
| Jul 22, 2025 | 1,302.00 | 1,306.00 | 1,299.00 | 1,302.00 | 1,279.01 | 0.08% | 54,500 |
| Jul 18, 2025 | 1,315.00 | 1,321.00 | 1,301.00 | 1,301.00 | 1,278.03 | -0.54% | 59,500 |
| Jul 17, 2025 | 1,309.00 | 1,312.00 | 1,303.00 | 1,308.00 | 1,284.91 | - | 49,200 |
| Jul 16, 2025 | 1,317.00 | 1,322.00 | 1,302.00 | 1,308.00 | 1,284.91 | -0.68% | 76,000 |
| Jul 15, 2025 | 1,333.00 | 1,333.00 | 1,315.00 | 1,317.00 | 1,293.75 | -0.30% | 46,000 |
| Jul 14, 2025 | 1,336.00 | 1,340.00 | 1,321.00 | 1,321.00 | 1,297.68 | -0.75% | 55,700 |
| Jul 11, 2025 | 1,316.00 | 1,331.00 | 1,316.00 | 1,331.00 | 1,307.50 | 1.37% | 91,100 |
| Jul 10, 2025 | 1,335.00 | 1,335.00 | 1,311.00 | 1,313.00 | 1,289.82 | -1.65% | 90,400 |
| Jul 9, 2025 | 1,328.00 | 1,344.00 | 1,328.00 | 1,335.00 | 1,311.43 | 0.53% | 76,700 |
| Jul 8, 2025 | 1,320.00 | 1,332.00 | 1,318.00 | 1,328.00 | 1,304.55 | 0.61% | 72,400 |
| Jul 7, 2025 | 1,320.00 | 1,324.00 | 1,317.00 | 1,320.00 | 1,296.69 | -0.08% | 55,100 |
| Jul 4, 2025 | 1,329.00 | 1,334.00 | 1,318.00 | 1,321.00 | 1,297.68 | -0.38% | 66,700 |
| Jul 3, 2025 | 1,315.00 | 1,327.00 | 1,315.00 | 1,326.00 | 1,302.59 | 0.76% | 38,500 |