Asahi Co., Ltd. (TYO:3333)
Japan · Delayed Price · Currency is JPY 1,303.00
+9.00 (0.70%)
Sep 4, 2026, 3:30 PM JST
Asahi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,292.00 | 1,294.00 | 1,287.00 | 1,293.00 | - | -0.08% | 19,500 |
| 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 |
| Aug 25, 2026 | 1,375.00 | 1,379.00 | 1,359.00 | 1,360.00 | 1,360.00 | -0.37% | 68,600 |
| Aug 24, 2026 | 1,362.00 | 1,372.00 | 1,356.00 | 1,365.00 | 1,365.00 | 0.59% | 92,300 |
| Aug 21, 2026 | 1,360.00 | 1,364.00 | 1,350.00 | 1,357.00 | 1,357.00 | -0.22% | 67,300 |
| Aug 20, 2026 | 1,365.00 | 1,370.00 | 1,342.00 | 1,360.00 | 1,360.00 | 0.74% | 103,200 |
| Aug 19, 2026 | 1,342.00 | 1,358.00 | 1,333.00 | 1,350.00 | 1,350.00 | -0.45% | 264,600 |
| Aug 18, 2026 | 1,371.00 | 1,390.00 | 1,365.00 | 1,381.00 | 1,356.07 | 0.73% | 280,600 |
| Aug 17, 2026 | 1,373.00 | 1,375.00 | 1,364.00 | 1,371.00 | 1,346.25 | 0.07% | 89,500 |
| Aug 14, 2026 | 1,349.00 | 1,370.00 | 1,342.00 | 1,370.00 | 1,345.27 | 1.56% | 92,200 |
| Aug 13, 2026 | 1,342.00 | 1,354.00 | 1,341.00 | 1,349.00 | 1,324.65 | -0.22% | 73,400 |
| Aug 12, 2026 | 1,341.00 | 1,354.00 | 1,325.00 | 1,352.00 | 1,327.60 | 1.12% | 140,200 |
| Aug 10, 2026 | 1,322.00 | 1,345.00 | 1,317.00 | 1,337.00 | 1,312.87 | 1.60% | 124,800 |
| Aug 7, 2026 | 1,315.00 | 1,322.00 | 1,311.00 | 1,316.00 | 1,292.25 | 0.08% | 85,900 |
| Aug 6, 2026 | 1,303.00 | 1,319.00 | 1,298.00 | 1,315.00 | 1,291.26 | 1.31% | 123,300 |
| Aug 5, 2026 | 1,324.00 | 1,324.00 | 1,298.00 | 1,298.00 | 1,274.57 | -1.29% | 103,600 |
| Aug 4, 2026 | 1,342.00 | 1,343.00 | 1,310.00 | 1,315.00 | 1,291.26 | -2.74% | 140,000 |
| Aug 3, 2026 | 1,358.00 | 1,364.00 | 1,339.00 | 1,352.00 | 1,327.60 | -0.44% | 89,900 |
| Jul 31, 2026 | 1,362.00 | 1,376.00 | 1,349.00 | 1,358.00 | 1,333.49 | -2.16% | 141,500 |
| Jul 30, 2026 | 1,370.00 | 1,402.00 | 1,363.00 | 1,388.00 | 1,362.95 | 0.73% | 194,600 |
| Jul 29, 2026 | 1,342.00 | 1,385.00 | 1,338.00 | 1,378.00 | 1,353.13 | 3.22% | 235,700 |
| Jul 28, 2026 | 1,340.00 | 1,347.00 | 1,330.00 | 1,335.00 | 1,310.90 | -0.22% | 162,600 |
| Jul 27, 2026 | 1,324.00 | 1,338.00 | 1,318.00 | 1,338.00 | 1,313.85 | 1.44% | 163,600 |
| Jul 24, 2026 | 1,325.00 | 1,330.00 | 1,317.00 | 1,319.00 | 1,295.19 | -0.60% | 95,900 |
| Jul 23, 2026 | 1,343.00 | 1,343.00 | 1,325.00 | 1,327.00 | 1,303.05 | -1.56% | 70,300 |
| Jul 22, 2026 | 1,355.00 | 1,358.00 | 1,339.00 | 1,348.00 | 1,323.67 | -0.52% | 118,500 |
| Jul 21, 2026 | 1,354.00 | 1,379.00 | 1,345.00 | 1,355.00 | 1,330.54 | 0.74% | 129,800 |
| Jul 17, 2026 | 1,350.00 | 1,364.00 | 1,343.00 | 1,345.00 | 1,320.72 | 0.30% | 109,200 |
| Jul 16, 2026 | 1,350.00 | 1,360.00 | 1,340.00 | 1,341.00 | 1,316.79 | -0.07% | 65,400 |
| Jul 15, 2026 | 1,357.00 | 1,359.00 | 1,339.00 | 1,342.00 | 1,317.78 | -0.45% | 64,700 |
| Jul 14, 2026 | 1,339.00 | 1,363.00 | 1,330.00 | 1,348.00 | 1,323.67 | 0.67% | 107,700 |
| Jul 13, 2026 | 1,340.00 | 1,352.00 | 1,336.00 | 1,339.00 | 1,314.83 | -0.07% | 81,800 |
| Jul 10, 2026 | 1,336.00 | 1,343.00 | 1,326.00 | 1,340.00 | 1,315.81 | 0.22% | 88,200 |
| Jul 9, 2026 | 1,345.00 | 1,346.00 | 1,333.00 | 1,337.00 | 1,312.87 | -0.37% | 90,900 |
| Jul 8, 2026 | 1,339.00 | 1,351.00 | 1,325.00 | 1,342.00 | 1,317.78 | 0.45% | 94,700 |
| Jul 7, 2026 | 1,326.00 | 1,339.00 | 1,318.00 | 1,336.00 | 1,311.88 | 1.06% | 93,400 |
| Jul 6, 2026 | 1,303.00 | 1,325.00 | 1,303.00 | 1,322.00 | 1,298.14 | 1.46% | 66,900 |
| Jul 3, 2026 | 1,315.00 | 1,326.00 | 1,303.00 | 1,303.00 | 1,279.48 | -0.46% | 86,300 |
| Jul 2, 2026 | 1,297.00 | 1,318.00 | 1,295.00 | 1,309.00 | 1,285.37 | 1.24% | 134,100 |
| Jul 1, 2026 | 1,286.00 | 1,303.00 | 1,280.00 | 1,293.00 | 1,269.66 | 0.15% | 75,700 |
| Jun 30, 2026 | 1,292.00 | 1,302.00 | 1,281.00 | 1,291.00 | 1,267.70 | -0.08% | 163,200 |
| Jun 29, 2026 | 1,279.00 | 1,294.00 | 1,278.00 | 1,292.00 | 1,268.68 | 1.02% | 162,600 |
| Jun 26, 2026 | 1,269.00 | 1,283.00 | 1,264.00 | 1,279.00 | 1,255.91 | 1.11% | 94,100 |
| Jun 25, 2026 | 1,255.00 | 1,275.00 | 1,253.00 | 1,265.00 | 1,242.17 | 0.88% | 65,900 |