Asahi Co., Ltd. (TYO:3333)
Japan · Delayed Price · Currency is JPY 1,258.00
+7.00 (0.56%)
Nov 10, 2026, 3:30 PM JST
Asahi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,260.00 | 1,265.00 | 1,252.00 | 1,258.00 | 1,258.00 | 0.56% | 68,300 |
| Nov 9, 2026 | 1,249.00 | 1,264.00 | 1,243.00 | 1,251.00 | 1,251.00 | 1.05% | 103,400 |
| Nov 6, 2026 | 1,266.00 | 1,269.00 | 1,236.00 | 1,238.00 | 1,238.00 | -3.21% | 134,100 |
| Nov 5, 2026 | 1,258.00 | 1,288.00 | 1,253.00 | 1,279.00 | 1,279.00 | 2.98% | 115,200 |
| Nov 4, 2026 | 1,255.00 | 1,268.00 | 1,242.00 | 1,242.00 | 1,242.00 | -1.11% | 101,600 |
| Nov 2, 2026 | 1,261.00 | 1,269.00 | 1,256.00 | 1,256.00 | 1,256.00 | -0.40% | 77,500 |
| Oct 30, 2026 | 1,240.00 | 1,262.00 | 1,240.00 | 1,261.00 | 1,261.00 | 2.11% | 187,500 |
| Oct 29, 2026 | 1,241.00 | 1,245.00 | 1,228.00 | 1,235.00 | 1,235.00 | -0.48% | 342,800 |
| Oct 28, 2026 | 1,271.00 | 1,271.00 | 1,238.00 | 1,241.00 | 1,241.00 | -2.36% | 116,400 |
| Oct 27, 2026 | 1,280.00 | 1,283.00 | 1,260.00 | 1,271.00 | 1,271.00 | -1.24% | 81,500 |
| Oct 26, 2026 | 1,282.00 | 1,293.00 | 1,278.00 | 1,287.00 | 1,287.00 | -0.16% | 93,400 |
| Oct 23, 2026 | 1,284.00 | 1,306.00 | 1,281.00 | 1,289.00 | 1,289.00 | 0.55% | 126,400 |
| Oct 22, 2026 | 1,283.00 | 1,289.00 | 1,276.00 | 1,282.00 | 1,282.00 | 0.16% | 99,300 |
| Oct 21, 2026 | 1,290.00 | 1,291.00 | 1,276.00 | 1,280.00 | 1,280.00 | -0.31% | 90,800 |
| Oct 20, 2026 | 1,289.00 | 1,296.00 | 1,278.00 | 1,284.00 | 1,284.00 | -0.39% | 66,800 |
| Oct 19, 2026 | 1,285.00 | 1,293.00 | 1,279.00 | 1,289.00 | 1,289.00 | 0.70% | 98,000 |
| Oct 16, 2026 | 1,273.00 | 1,285.00 | 1,267.00 | 1,280.00 | 1,280.00 | 0.55% | 77,800 |
| Oct 15, 2026 | 1,258.00 | 1,277.00 | 1,256.00 | 1,273.00 | 1,273.00 | 1.35% | 152,000 |
| Oct 14, 2026 | 1,260.00 | 1,264.00 | 1,250.00 | 1,256.00 | 1,256.00 | -0.32% | 61,200 |
| Oct 13, 2026 | 1,250.00 | 1,267.00 | 1,246.00 | 1,260.00 | 1,260.00 | 2.02% | 120,000 |
| Oct 9, 2026 | 1,233.00 | 1,244.00 | 1,231.00 | 1,235.00 | 1,235.00 | 0.32% | 121,400 |
| Oct 8, 2026 | 1,236.00 | 1,239.00 | 1,218.00 | 1,231.00 | 1,231.00 | -0.40% | 163,100 |
| Oct 7, 2026 | 1,235.00 | 1,242.00 | 1,230.00 | 1,236.00 | 1,236.00 | 0.08% | 117,200 |
| Oct 6, 2026 | 1,241.00 | 1,251.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.96% | 131,100 |
| Oct 5, 2026 | 1,268.00 | 1,268.00 | 1,236.00 | 1,247.00 | 1,247.00 | -1.27% | 241,800 |
| Oct 2, 2026 | 1,265.00 | 1,271.00 | 1,259.00 | 1,263.00 | 1,263.00 | -1.17% | 129,900 |
| Oct 1, 2026 | 1,263.00 | 1,280.00 | 1,260.00 | 1,278.00 | 1,278.00 | 0.39% | 148,900 |
| Sep 30, 2026 | 1,265.00 | 1,273.00 | 1,255.00 | 1,273.00 | 1,273.00 | -0.08% | 211,400 |
| Sep 29, 2026 | 1,281.00 | 1,281.00 | 1,257.00 | 1,274.00 | 1,274.00 | -1.32% | 183,100 |
| Sep 28, 2026 | 1,278.00 | 1,299.00 | 1,272.00 | 1,291.00 | 1,291.00 | 0.23% | 147,900 |
| Sep 25, 2026 | 1,293.00 | 1,308.00 | 1,252.00 | 1,288.00 | 1,288.00 | -0.39% | 610,000 |
| Sep 24, 2026 | 1,310.00 | 1,310.00 | 1,289.00 | 1,293.00 | 1,293.00 | -1.45% | 172,600 |
| Sep 18, 2026 | 1,320.00 | 1,324.00 | 1,309.00 | 1,312.00 | 1,312.00 | -0.76% | 100,000 |
| Sep 17, 2026 | 1,302.00 | 1,324.00 | 1,302.00 | 1,322.00 | 1,322.00 | 1.38% | 98,900 |
| Sep 16, 2026 | 1,308.00 | 1,321.00 | 1,303.00 | 1,304.00 | 1,304.00 | -0.61% | 92,800 |
| Sep 15, 2026 | 1,309.00 | 1,320.00 | 1,303.00 | 1,312.00 | 1,312.00 | 0.23% | 84,000 |
| Sep 14, 2026 | 1,290.00 | 1,309.00 | 1,281.00 | 1,309.00 | 1,309.00 | 1.47% | 92,700 |
| Sep 11, 2026 | 1,270.00 | 1,291.00 | 1,270.00 | 1,290.00 | 1,290.00 | 0.94% | 107,500 |
| Sep 10, 2026 | 1,275.00 | 1,281.00 | 1,270.00 | 1,278.00 | 1,278.00 | 0.16% | 74,400 |
| Sep 9, 2026 | 1,285.00 | 1,285.00 | 1,273.00 | 1,276.00 | 1,276.00 | -1.09% | 97,900 |
| Sep 8, 2026 | 1,292.00 | 1,295.00 | 1,284.00 | 1,290.00 | 1,290.00 | -0.46% | 89,000 |
| Sep 7, 2026 | 1,302.00 | 1,303.00 | 1,291.00 | 1,296.00 | 1,296.00 | -0.54% | 54,000 |
| Sep 4, 2026 | 1,292.00 | 1,310.00 | 1,287.00 | 1,303.00 | 1,303.00 | 0.70% | 123,900 |
| Sep 3, 2026 | 1,300.00 | 1,300.00 | 1,290.00 | 1,294.00 | 1,294.00 | -0.54% | 87,100 |
| Sep 2, 2026 | 1,321.00 | 1,321.00 | 1,301.00 | 1,301.00 | 1,301.00 | -1.51% | 70,700 |
| Sep 1, 2026 | 1,318.00 | 1,336.00 | 1,311.00 | 1,321.00 | 1,321.00 | -0.38% | 68,300 |
| Aug 31, 2026 | 1,337.00 | 1,337.00 | 1,323.00 | 1,326.00 | 1,326.00 | -0.23% | 67,000 |
| Aug 28, 2026 | 1,333.00 | 1,339.00 | 1,321.00 | 1,329.00 | 1,329.00 | -1.04% | 67,500 |
| Aug 27, 2026 | 1,347.00 | 1,355.00 | 1,334.00 | 1,343.00 | 1,343.00 | -0.07% | 63,600 |
| Aug 26, 2026 | 1,355.00 | 1,369.00 | 1,344.00 | 1,344.00 | 1,344.00 | -1.18% | 77,700 |