Asahi Co., Ltd. (TYO:3333)
Japan · Delayed Price · Currency is JPY 1,310.00
+4.00 (0.31%)
Jan 23, 2026, 3:30 PM JST
Asahi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,299.00 | 1,310.00 | 1,299.00 | 1,306.00 | 1,306.00 | 0.54% | 121,700 |
| Jan 21, 2026 | 1,313.00 | 1,313.00 | 1,295.00 | 1,299.00 | 1,299.00 | -1.14% | 290,600 |
| Jan 20, 2026 | 1,312.00 | 1,318.00 | 1,309.00 | 1,314.00 | 1,314.00 | 0.08% | 168,400 |
| Jan 19, 2026 | 1,316.00 | 1,318.00 | 1,306.00 | 1,313.00 | 1,313.00 | -0.30% | 150,300 |
| Jan 16, 2026 | 1,317.00 | 1,319.00 | 1,311.00 | 1,317.00 | 1,317.00 | - | 80,900 |
| Jan 15, 2026 | 1,324.00 | 1,324.00 | 1,308.00 | 1,317.00 | 1,317.00 | -0.08% | 132,200 |
| Jan 14, 2026 | 1,312.00 | 1,321.00 | 1,307.00 | 1,318.00 | 1,318.00 | 0.61% | 76,500 |
| Jan 13, 2026 | 1,326.00 | 1,326.00 | 1,308.00 | 1,310.00 | 1,310.00 | -0.61% | 133,700 |
| Jan 9, 2026 | 1,319.00 | 1,326.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0.08% | 57,900 |
| Jan 8, 2026 | 1,329.00 | 1,332.00 | 1,313.00 | 1,317.00 | 1,317.00 | -0.90% | 92,700 |
| Jan 7, 2026 | 1,317.00 | 1,332.00 | 1,313.00 | 1,329.00 | 1,329.00 | 1.30% | 106,300 |
| Jan 6, 2026 | 1,307.00 | 1,316.00 | 1,303.00 | 1,312.00 | 1,312.00 | 0.77% | 81,900 |
| Jan 5, 2026 | 1,309.00 | 1,313.00 | 1,300.00 | 1,302.00 | 1,302.00 | -0.23% | 100,900 |
| Dec 30, 2025 | 1,308.00 | 1,311.00 | 1,303.00 | 1,305.00 | 1,305.00 | -0.23% | 61,800 |
| Dec 29, 2025 | 1,314.00 | 1,317.00 | 1,303.00 | 1,308.00 | 1,308.00 | -0.38% | 110,500 |
| Dec 26, 2025 | 1,305.00 | 1,314.00 | 1,303.00 | 1,313.00 | 1,313.00 | 0.46% | 109,000 |
| Dec 25, 2025 | 1,306.00 | 1,314.00 | 1,306.00 | 1,307.00 | 1,307.00 | 0.15% | 75,500 |
| Dec 24, 2025 | 1,300.00 | 1,308.00 | 1,298.00 | 1,305.00 | 1,305.00 | 0.23% | 152,600 |
| Dec 23, 2025 | 1,289.00 | 1,303.00 | 1,282.00 | 1,302.00 | 1,302.00 | -1.66% | 315,400 |
| Dec 22, 2025 | 1,352.00 | 1,354.00 | 1,298.00 | 1,324.00 | 1,324.00 | -2.07% | 289,100 |
| Dec 19, 2025 | 1,344.00 | 1,356.00 | 1,340.00 | 1,352.00 | 1,352.00 | 0.67% | 173,100 |
| Dec 18, 2025 | 1,327.00 | 1,343.00 | 1,323.00 | 1,343.00 | 1,343.00 | 1.44% | 138,700 |
| Dec 17, 2025 | 1,324.00 | 1,328.00 | 1,317.00 | 1,324.00 | 1,324.00 | - | 74,300 |
| Dec 16, 2025 | 1,314.00 | 1,324.00 | 1,311.00 | 1,324.00 | 1,324.00 | 0.91% | 115,000 |
| Dec 15, 2025 | 1,303.00 | 1,316.00 | 1,300.00 | 1,312.00 | 1,312.00 | 0.92% | 79,000 |
| Dec 12, 2025 | 1,300.00 | 1,305.00 | 1,295.00 | 1,300.00 | 1,300.00 | 0.54% | 76,500 |
| Dec 11, 2025 | 1,312.00 | 1,313.00 | 1,293.00 | 1,293.00 | 1,293.00 | -1.37% | 72,700 |
| Dec 10, 2025 | 1,304.00 | 1,312.00 | 1,301.00 | 1,311.00 | 1,311.00 | 0.69% | 88,700 |
| Dec 9, 2025 | 1,310.00 | 1,312.00 | 1,302.00 | 1,302.00 | 1,302.00 | -0.23% | 73,400 |
| Dec 8, 2025 | 1,291.00 | 1,309.00 | 1,288.00 | 1,305.00 | 1,305.00 | 1.79% | 138,000 |
| Dec 5, 2025 | 1,292.00 | 1,292.00 | 1,280.00 | 1,282.00 | 1,282.00 | -1.46% | 149,500 |
| Dec 4, 2025 | 1,298.00 | 1,303.00 | 1,294.00 | 1,301.00 | 1,301.00 | 0.31% | 100,800 |
| Dec 3, 2025 | 1,306.00 | 1,306.00 | 1,287.00 | 1,297.00 | 1,297.00 | -0.38% | 156,000 |
| Dec 2, 2025 | 1,310.00 | 1,310.00 | 1,296.00 | 1,302.00 | 1,302.00 | -0.15% | 112,900 |
| Dec 1, 2025 | 1,320.00 | 1,321.00 | 1,301.00 | 1,304.00 | 1,304.00 | -1.14% | 112,600 |
| Nov 28, 2025 | 1,314.00 | 1,321.00 | 1,312.00 | 1,319.00 | 1,319.00 | 0.08% | 83,100 |
| Nov 27, 2025 | 1,312.00 | 1,318.00 | 1,306.00 | 1,318.00 | 1,318.00 | 0.15% | 70,200 |
| Nov 26, 2025 | 1,320.00 | 1,321.00 | 1,311.00 | 1,316.00 | 1,316.00 | 0.15% | 65,100 |
| Nov 25, 2025 | 1,329.00 | 1,329.00 | 1,313.00 | 1,314.00 | 1,314.00 | -0.90% | 62,900 |
| Nov 21, 2025 | 1,320.00 | 1,330.00 | 1,319.00 | 1,326.00 | 1,326.00 | 0.45% | 106,100 |
| Nov 20, 2025 | 1,328.00 | 1,328.00 | 1,317.00 | 1,320.00 | 1,320.00 | 0.08% | 34,400 |
| Nov 19, 2025 | 1,324.00 | 1,328.00 | 1,317.00 | 1,319.00 | 1,319.00 | -0.38% | 48,100 |
| Nov 18, 2025 | 1,328.00 | 1,340.00 | 1,317.00 | 1,324.00 | 1,324.00 | 0.38% | 83,300 |
| Nov 17, 2025 | 1,331.00 | 1,331.00 | 1,318.00 | 1,319.00 | 1,319.00 | -0.90% | 45,100 |
| Nov 14, 2025 | 1,336.00 | 1,339.00 | 1,328.00 | 1,331.00 | 1,331.00 | -0.37% | 54,900 |
| Nov 13, 2025 | 1,345.00 | 1,345.00 | 1,329.00 | 1,336.00 | 1,336.00 | -0.07% | 39,300 |
| Nov 12, 2025 | 1,324.00 | 1,342.00 | 1,323.00 | 1,337.00 | 1,337.00 | 1.06% | 46,900 |
| Nov 11, 2025 | 1,334.00 | 1,334.00 | 1,316.00 | 1,323.00 | 1,323.00 | -0.82% | 35,800 |
| Nov 10, 2025 | 1,345.00 | 1,345.00 | 1,327.00 | 1,334.00 | 1,334.00 | 0.38% | 54,900 |
| Nov 7, 2025 | 1,317.00 | 1,330.00 | 1,316.00 | 1,329.00 | 1,329.00 | 0.53% | 59,100 |