Asahi Co., Ltd. (TYO:3333)
Japan · Delayed Price · Currency is JPY 1,271.00
-20.00 (-1.55%)
Jun 16, 2026, 1:48 PM JST
Asahi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,285.00 | 1,286.00 | 1,271.00 | 1,271.00 | - | -1.55% | 47,200 |
| Jun 15, 2026 | 1,300.00 | 1,300.00 | 1,288.00 | 1,291.00 | 1,291.00 | -0.92% | 71,900 |
| Jun 12, 2026 | 1,280.00 | 1,305.00 | 1,276.00 | 1,303.00 | 1,303.00 | 1.56% | 142,200 |
| Jun 11, 2026 | 1,288.00 | 1,288.00 | 1,272.00 | 1,283.00 | 1,283.00 | 0.16% | 71,700 |
| Jun 10, 2026 | 1,270.00 | 1,282.00 | 1,269.00 | 1,281.00 | 1,281.00 | 1.03% | 102,400 |
| Jun 9, 2026 | 1,286.00 | 1,291.00 | 1,265.00 | 1,268.00 | 1,268.00 | -1.17% | 80,600 |
| Jun 8, 2026 | 1,279.00 | 1,288.00 | 1,273.00 | 1,283.00 | 1,283.00 | 0.31% | 121,200 |
| Jun 5, 2026 | 1,256.00 | 1,279.00 | 1,256.00 | 1,279.00 | 1,279.00 | 2.08% | 100,400 |
| Jun 4, 2026 | 1,237.00 | 1,255.00 | 1,232.00 | 1,253.00 | 1,253.00 | 1.05% | 111,800 |
| Jun 3, 2026 | 1,230.00 | 1,242.00 | 1,224.00 | 1,240.00 | 1,240.00 | 0.65% | 106,900 |
| Jun 2, 2026 | 1,236.00 | 1,240.00 | 1,226.00 | 1,232.00 | 1,232.00 | -0.88% | 162,700 |
| Jun 1, 2026 | 1,260.00 | 1,260.00 | 1,237.00 | 1,243.00 | 1,243.00 | -1.58% | 134,400 |
| May 29, 2026 | 1,265.00 | 1,274.00 | 1,258.00 | 1,263.00 | 1,263.00 | 0.24% | 92,200 |
| May 28, 2026 | 1,248.00 | 1,261.00 | 1,242.00 | 1,260.00 | 1,260.00 | 1.20% | 118,000 |
| May 27, 2026 | 1,236.00 | 1,246.00 | 1,232.00 | 1,245.00 | 1,245.00 | 0.73% | 130,400 |
| May 26, 2026 | 1,237.00 | 1,245.00 | 1,233.00 | 1,236.00 | 1,236.00 | - | 97,100 |
| May 25, 2026 | 1,262.00 | 1,262.00 | 1,234.00 | 1,236.00 | 1,236.00 | -2.60% | 142,900 |
| May 22, 2026 | 1,254.00 | 1,271.00 | 1,250.00 | 1,269.00 | 1,269.00 | 1.20% | 99,900 |
| May 21, 2026 | 1,255.00 | 1,262.00 | 1,252.00 | 1,254.00 | 1,254.00 | -0.08% | 94,300 |
| May 20, 2026 | 1,269.00 | 1,269.00 | 1,245.00 | 1,255.00 | 1,255.00 | -1.18% | 114,200 |
| May 19, 2026 | 1,270.00 | 1,274.00 | 1,260.00 | 1,270.00 | 1,270.00 | 1.28% | 171,800 |
| May 18, 2026 | 1,260.00 | 1,260.00 | 1,243.00 | 1,254.00 | 1,254.00 | -0.32% | 150,800 |
| May 15, 2026 | 1,250.00 | 1,264.00 | 1,244.00 | 1,258.00 | 1,258.00 | 0.48% | 147,600 |
| May 14, 2026 | 1,251.00 | 1,252.00 | 1,241.00 | 1,252.00 | 1,252.00 | 0.08% | 126,800 |
| May 13, 2026 | 1,253.00 | 1,260.00 | 1,247.00 | 1,251.00 | 1,251.00 | 0.08% | 95,700 |
| May 12, 2026 | 1,258.00 | 1,265.00 | 1,249.00 | 1,250.00 | 1,250.00 | -0.64% | 143,000 |
| May 11, 2026 | 1,262.00 | 1,268.00 | 1,256.00 | 1,258.00 | 1,258.00 | -0.16% | 98,200 |
| May 8, 2026 | 1,273.00 | 1,273.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.94% | 140,300 |
| May 7, 2026 | 1,276.00 | 1,279.00 | 1,265.00 | 1,272.00 | 1,272.00 | 0.32% | 163,200 |
| May 1, 2026 | 1,282.00 | 1,283.00 | 1,266.00 | 1,268.00 | 1,268.00 | -1.40% | 144,400 |
| Apr 30, 2026 | 1,298.00 | 1,298.00 | 1,278.00 | 1,286.00 | 1,286.00 | -1.53% | 132,200 |
| Apr 28, 2026 | 1,295.00 | 1,306.00 | 1,288.00 | 1,306.00 | 1,306.00 | 1.01% | 173,300 |
| Apr 27, 2026 | 1,294.00 | 1,298.00 | 1,284.00 | 1,293.00 | 1,293.00 | 0.08% | 161,800 |
| Apr 24, 2026 | 1,294.00 | 1,296.00 | 1,285.00 | 1,292.00 | 1,292.00 | 0.31% | 139,400 |
| Apr 23, 2026 | 1,300.00 | 1,300.00 | 1,280.00 | 1,288.00 | 1,288.00 | -0.92% | 150,300 |
| Apr 22, 2026 | 1,322.00 | 1,329.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.18% | 145,800 |
| Apr 21, 2026 | 1,332.00 | 1,337.00 | 1,320.00 | 1,329.00 | 1,329.00 | -0.15% | 171,600 |
| Apr 20, 2026 | 1,355.00 | 1,358.00 | 1,324.00 | 1,331.00 | 1,331.00 | -1.11% | 141,200 |
| Apr 17, 2026 | 1,333.00 | 1,349.00 | 1,333.00 | 1,346.00 | 1,346.00 | 0.67% | 138,400 |
| Apr 16, 2026 | 1,341.00 | 1,348.00 | 1,330.00 | 1,337.00 | 1,337.00 | 0.07% | 130,800 |
| Apr 15, 2026 | 1,350.00 | 1,355.00 | 1,327.00 | 1,336.00 | 1,336.00 | -0.22% | 183,000 |
| Apr 14, 2026 | 1,336.00 | 1,353.00 | 1,329.00 | 1,339.00 | 1,339.00 | 0.07% | 179,400 |
| Apr 13, 2026 | 1,373.00 | 1,378.00 | 1,337.00 | 1,338.00 | 1,338.00 | -3.32% | 254,600 |
| Apr 10, 2026 | 1,388.00 | 1,396.00 | 1,373.00 | 1,384.00 | 1,384.00 | -0.29% | 178,500 |
| Apr 9, 2026 | 1,387.00 | 1,404.00 | 1,384.00 | 1,388.00 | 1,388.00 | 0.22% | 149,400 |
| Apr 8, 2026 | 1,409.00 | 1,415.00 | 1,380.00 | 1,385.00 | 1,385.00 | -1.70% | 303,400 |
| Apr 7, 2026 | 1,407.00 | 1,424.00 | 1,397.00 | 1,409.00 | 1,409.00 | 0.71% | 286,600 |
| Apr 6, 2026 | 1,399.00 | 1,415.00 | 1,394.00 | 1,399.00 | 1,399.00 | 0.58% | 215,700 |
| Apr 3, 2026 | 1,364.00 | 1,457.00 | 1,358.00 | 1,391.00 | 1,391.00 | 1.02% | 803,900 |
| Apr 2, 2026 | 1,365.00 | 1,379.00 | 1,363.00 | 1,377.00 | 1,377.00 | 1.10% | 203,100 |