Asahi Co., Ltd. (TYO:3333)
Japan · Delayed Price · Currency is JPY 1,319.00
-8.00 (-0.60%)
Jul 24, 2026, 3:30 PM JST
Asahi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,325.00 | 1,330.00 | 1,317.00 | 1,319.00 | 1,319.00 | -0.60% | 95,900 |
| Jul 23, 2026 | 1,343.00 | 1,343.00 | 1,325.00 | 1,327.00 | 1,327.00 | -1.56% | 70,300 |
| Jul 22, 2026 | 1,355.00 | 1,358.00 | 1,339.00 | 1,348.00 | 1,348.00 | -0.52% | 118,500 |
| Jul 21, 2026 | 1,354.00 | 1,379.00 | 1,345.00 | 1,355.00 | 1,355.00 | 0.74% | 129,800 |
| Jul 17, 2026 | 1,350.00 | 1,364.00 | 1,343.00 | 1,345.00 | 1,345.00 | 0.30% | 109,200 |
| Jul 16, 2026 | 1,350.00 | 1,360.00 | 1,340.00 | 1,341.00 | 1,341.00 | -0.07% | 65,400 |
| Jul 15, 2026 | 1,357.00 | 1,359.00 | 1,339.00 | 1,342.00 | 1,342.00 | -0.45% | 64,700 |
| Jul 14, 2026 | 1,339.00 | 1,363.00 | 1,330.00 | 1,348.00 | 1,348.00 | 0.67% | 107,700 |
| Jul 13, 2026 | 1,340.00 | 1,352.00 | 1,336.00 | 1,339.00 | 1,339.00 | -0.07% | 81,800 |
| Jul 10, 2026 | 1,336.00 | 1,343.00 | 1,326.00 | 1,340.00 | 1,340.00 | 0.22% | 88,200 |
| Jul 9, 2026 | 1,345.00 | 1,346.00 | 1,333.00 | 1,337.00 | 1,337.00 | -0.37% | 90,900 |
| Jul 8, 2026 | 1,339.00 | 1,351.00 | 1,325.00 | 1,342.00 | 1,342.00 | 0.45% | 94,700 |
| Jul 7, 2026 | 1,326.00 | 1,339.00 | 1,318.00 | 1,336.00 | 1,336.00 | 1.06% | 93,400 |
| Jul 6, 2026 | 1,303.00 | 1,325.00 | 1,303.00 | 1,322.00 | 1,322.00 | 1.46% | 66,900 |
| Jul 3, 2026 | 1,315.00 | 1,326.00 | 1,303.00 | 1,303.00 | 1,303.00 | -0.46% | 86,300 |
| Jul 2, 2026 | 1,297.00 | 1,318.00 | 1,295.00 | 1,309.00 | 1,309.00 | 1.24% | 134,100 |
| Jul 1, 2026 | 1,286.00 | 1,303.00 | 1,280.00 | 1,293.00 | 1,293.00 | 0.15% | 75,700 |
| Jun 30, 2026 | 1,292.00 | 1,302.00 | 1,281.00 | 1,291.00 | 1,291.00 | -0.08% | 163,200 |
| Jun 29, 2026 | 1,279.00 | 1,294.00 | 1,278.00 | 1,292.00 | 1,292.00 | 1.02% | 162,600 |
| Jun 26, 2026 | 1,269.00 | 1,283.00 | 1,264.00 | 1,279.00 | 1,279.00 | 1.11% | 94,100 |
| Jun 25, 2026 | 1,255.00 | 1,275.00 | 1,253.00 | 1,265.00 | 1,265.00 | 0.88% | 65,900 |
| Jun 24, 2026 | 1,280.00 | 1,285.00 | 1,248.00 | 1,254.00 | 1,254.00 | -1.65% | 131,900 |
| Jun 23, 2026 | 1,250.00 | 1,280.00 | 1,237.00 | 1,275.00 | 1,275.00 | 2.00% | 179,600 |
| Jun 22, 2026 | 1,270.00 | 1,323.00 | 1,249.00 | 1,250.00 | 1,250.00 | -1.34% | 274,000 |
| Jun 19, 2026 | 1,266.00 | 1,278.00 | 1,258.00 | 1,267.00 | 1,267.00 | 0.08% | 106,600 |
| Jun 18, 2026 | 1,277.00 | 1,279.00 | 1,265.00 | 1,266.00 | 1,266.00 | -0.47% | 112,000 |
| Jun 17, 2026 | 1,280.00 | 1,285.00 | 1,272.00 | 1,272.00 | 1,272.00 | -0.63% | 98,700 |
| Jun 16, 2026 | 1,285.00 | 1,286.00 | 1,271.00 | 1,280.00 | 1,280.00 | -0.85% | 79,400 |
| 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 |