Asahi Kasei Corporation (TYO:3407)
Japan flag Japan · Delayed Price · Currency is JPY
1,209.50
+3.00 (0.25%)
Oct 21, 2025, 3:30 PM JST

Asahi Kasei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20251,207.001,218.001,207.001,210.50-0.33%481,000
Oct 20, 20251,210.001,213.001,198.501,206.501,206.501.05%2,658,100
Oct 17, 20251,194.001,200.001,185.501,194.001,194.000.55%3,229,100
Oct 16, 20251,182.001,188.001,177.501,187.501,187.501.11%3,004,600
Oct 15, 20251,170.501,177.001,165.501,174.501,174.501.08%2,791,200
Oct 14, 20251,164.501,180.501,153.501,162.001,162.00-1.94%4,084,300
Oct 10, 20251,215.501,218.501,185.001,185.001,185.00-2.83%3,885,300
Oct 9, 20251,207.001,220.001,203.001,219.501,219.501.67%3,907,100
Oct 8, 20251,209.001,214.501,195.501,199.501,199.50-0.46%4,415,900
Oct 7, 20251,193.001,207.001,189.001,205.001,205.001.39%4,089,500
Oct 6, 20251,198.001,202.001,183.501,188.501,188.502.28%3,516,200
Oct 3, 20251,157.001,164.501,153.501,162.001,162.000.39%2,771,800
Oct 2, 20251,159.501,164.001,144.501,157.501,157.50-0.09%3,017,000
Oct 1, 20251,159.001,165.501,147.001,158.501,158.50-0.52%3,330,800
Sep 30, 20251,170.001,171.501,153.501,164.501,164.50-0.81%4,277,300
Sep 29, 20251,189.001,192.001,174.001,174.001,174.00-3.14%3,197,300
Sep 26, 20251,205.001,218.001,201.501,212.001,192.000.79%4,524,500
Sep 25, 20251,210.001,217.501,198.501,202.501,182.660.59%4,013,800
Sep 24, 20251,205.001,207.001,190.001,195.501,175.77-0.08%3,380,500
Sep 22, 20251,182.501,199.001,180.001,196.501,176.760.80%2,787,100
Sep 19, 20251,195.001,202.001,181.501,187.001,167.41-0.46%5,763,800
Sep 18, 20251,195.001,197.501,185.001,192.501,172.82-0.25%3,582,400
Sep 17, 20251,203.001,204.501,192.501,195.501,175.77-0.62%3,582,400
Sep 16, 20251,195.001,207.501,191.001,203.001,183.150.38%3,445,900
Sep 12, 20251,203.001,210.001,198.501,198.501,178.72-0.37%3,795,000
Sep 11, 20251,205.501,209.001,196.501,203.001,183.150.04%3,795,000
Sep 10, 20251,203.001,217.501,198.001,202.501,182.660.17%3,566,600
Sep 9, 20251,216.001,216.501,199.001,200.501,180.69-1.36%4,408,000
Sep 8, 20251,226.501,229.001,215.001,217.001,196.92-0.25%3,490,500
Sep 5, 20251,220.001,224.501,211.001,220.001,199.870.91%3,252,700
Sep 4, 20251,216.001,223.501,206.501,209.001,189.05-0.12%3,669,700
Sep 3, 20251,230.001,234.001,204.001,210.501,190.52-2.02%6,248,100
Sep 2, 20251,229.501,239.001,225.001,235.501,215.110.49%2,718,800
Sep 1, 20251,210.001,233.501,209.501,229.501,209.211.65%3,317,300
Aug 29, 20251,221.001,221.501,209.501,209.501,189.54-0.98%3,715,100
Aug 28, 20251,225.001,228.501,214.501,221.501,201.35-0.08%4,022,400
Aug 27, 20251,205.501,234.001,202.501,222.501,202.331.20%6,988,100
Aug 26, 20251,225.501,231.501,208.001,208.001,188.07-2.34%9,527,500
Aug 25, 20251,251.001,254.001,236.001,237.001,216.59-0.48%4,233,100
Aug 22, 20251,236.501,250.001,223.501,243.001,222.490.08%7,854,100
Aug 21, 20251,184.001,254.501,181.001,242.001,221.516.70%12,977,700
Aug 20, 20251,156.501,169.001,155.001,164.001,144.790.69%4,296,800
Aug 19, 20251,150.001,159.001,145.501,156.001,136.931.67%4,990,300
Aug 18, 20251,130.501,143.001,130.001,137.001,118.240.09%2,915,300
Aug 15, 20251,121.001,138.001,118.001,136.001,117.261.47%3,862,500
Aug 14, 20251,128.001,132.501,112.501,119.501,101.03-5,974,700
Aug 13, 20251,111.501,123.501,107.001,119.501,101.030.67%4,596,800
Aug 12, 20251,122.501,125.501,112.001,112.001,093.65-0.49%4,621,300
Aug 8, 20251,100.001,120.001,094.001,117.501,099.061.87%4,461,100
Aug 7, 20251,095.501,099.501,086.501,097.001,078.90-0.45%4,587,400