Asahi Kasei Corporation (TYO:3407)
Japan · Delayed Price · Currency is JPY 1,273.50
-12.50 (-0.97%)
Nov 11, 2025, 11:25 AM JST
Asahi Kasei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 1,282.00 | 1,287.50 | 1,266.00 | 1,286.00 | 1,286.00 | 1.38% | 4,364,000 |
| Nov 7, 2025 | 1,258.00 | 1,268.50 | 1,248.00 | 1,268.50 | 1,268.50 | 0.40% | 4,557,600 |
| Nov 6, 2025 | 1,229.50 | 1,263.50 | 1,218.50 | 1,263.50 | 1,263.50 | 4.03% | 8,064,000 |
| Nov 5, 2025 | 1,212.00 | 1,253.00 | 1,157.00 | 1,214.50 | 1,214.50 | 0.54% | 11,464,600 |
| Nov 4, 2025 | 1,200.00 | 1,221.00 | 1,192.00 | 1,208.00 | 1,208.00 | 2.16% | 5,948,200 |
| Oct 31, 2025 | 1,193.50 | 1,195.00 | 1,180.00 | 1,182.50 | 1,182.50 | -0.71% | 3,278,300 |
| Oct 30, 2025 | 1,175.00 | 1,191.00 | 1,170.00 | 1,191.00 | 1,191.00 | 0.93% | 3,978,900 |
| Oct 29, 2025 | 1,198.00 | 1,198.00 | 1,175.50 | 1,180.00 | 1,180.00 | -1.21% | 2,587,400 |
| Oct 28, 2025 | 1,222.50 | 1,222.50 | 1,194.50 | 1,194.50 | 1,194.50 | -2.29% | 3,322,300 |
| Oct 27, 2025 | 1,231.00 | 1,232.00 | 1,215.50 | 1,222.50 | 1,222.50 | -0.53% | 3,231,700 |
| Oct 24, 2025 | 1,216.00 | 1,229.00 | 1,212.00 | 1,229.00 | 1,229.00 | 1.32% | 2,877,600 |
| Oct 23, 2025 | 1,210.00 | 1,215.00 | 1,204.50 | 1,213.00 | 1,213.00 | -0.12% | 2,023,400 |
| Oct 22, 2025 | 1,205.00 | 1,217.50 | 1,201.50 | 1,214.50 | 1,214.50 | 0.41% | 3,633,000 |
| Oct 21, 2025 | 1,207.00 | 1,220.00 | 1,207.00 | 1,209.50 | 1,209.50 | 0.25% | 3,047,700 |
| Oct 20, 2025 | 1,210.00 | 1,213.00 | 1,198.50 | 1,206.50 | 1,206.50 | 1.05% | 2,658,100 |
| Oct 17, 2025 | 1,194.00 | 1,200.00 | 1,185.50 | 1,194.00 | 1,194.00 | 0.55% | 3,229,100 |
| Oct 16, 2025 | 1,182.00 | 1,188.00 | 1,177.50 | 1,187.50 | 1,187.50 | 1.11% | 3,004,600 |
| Oct 15, 2025 | 1,170.50 | 1,177.00 | 1,165.50 | 1,174.50 | 1,174.50 | 1.08% | 2,791,200 |
| Oct 14, 2025 | 1,164.50 | 1,180.50 | 1,153.50 | 1,162.00 | 1,162.00 | -1.94% | 4,084,300 |
| Oct 10, 2025 | 1,215.50 | 1,218.50 | 1,185.00 | 1,185.00 | 1,185.00 | -2.83% | 3,885,300 |
| Oct 9, 2025 | 1,207.00 | 1,220.00 | 1,203.00 | 1,219.50 | 1,219.50 | 1.67% | 3,907,100 |
| Oct 8, 2025 | 1,209.00 | 1,214.50 | 1,195.50 | 1,199.50 | 1,199.50 | -0.46% | 4,415,900 |
| Oct 7, 2025 | 1,193.00 | 1,207.00 | 1,189.00 | 1,205.00 | 1,205.00 | 1.39% | 4,089,500 |
| Oct 6, 2025 | 1,198.00 | 1,202.00 | 1,183.50 | 1,188.50 | 1,188.50 | 2.28% | 3,516,200 |
| Oct 3, 2025 | 1,157.00 | 1,164.50 | 1,153.50 | 1,162.00 | 1,162.00 | 0.39% | 2,771,800 |
| Oct 2, 2025 | 1,159.50 | 1,164.00 | 1,144.50 | 1,157.50 | 1,157.50 | -0.09% | 3,017,000 |
| Oct 1, 2025 | 1,159.00 | 1,165.50 | 1,147.00 | 1,158.50 | 1,158.50 | -0.52% | 3,330,800 |
| Sep 30, 2025 | 1,170.00 | 1,171.50 | 1,153.50 | 1,164.50 | 1,164.50 | -0.81% | 4,277,300 |
| Sep 29, 2025 | 1,189.00 | 1,192.00 | 1,174.00 | 1,174.00 | 1,174.00 | -3.14% | 3,197,300 |
| Sep 26, 2025 | 1,205.00 | 1,218.00 | 1,201.50 | 1,212.00 | 1,192.00 | 0.79% | 4,524,500 |
| Sep 25, 2025 | 1,210.00 | 1,217.50 | 1,198.50 | 1,202.50 | 1,182.66 | 0.59% | 4,013,800 |
| Sep 24, 2025 | 1,205.00 | 1,207.00 | 1,190.00 | 1,195.50 | 1,175.77 | -0.08% | 3,380,500 |
| Sep 22, 2025 | 1,182.50 | 1,199.00 | 1,180.00 | 1,196.50 | 1,176.76 | 0.80% | 2,787,100 |
| Sep 19, 2025 | 1,195.00 | 1,202.00 | 1,181.50 | 1,187.00 | 1,167.41 | -0.46% | 5,763,800 |
| Sep 18, 2025 | 1,195.00 | 1,197.50 | 1,185.00 | 1,192.50 | 1,172.82 | -0.25% | 3,582,400 |
| Sep 17, 2025 | 1,203.00 | 1,204.50 | 1,192.50 | 1,195.50 | 1,175.77 | -0.62% | 3,582,400 |
| Sep 16, 2025 | 1,195.00 | 1,207.50 | 1,191.00 | 1,203.00 | 1,183.15 | 0.38% | 3,445,900 |
| Sep 12, 2025 | 1,203.00 | 1,210.00 | 1,198.50 | 1,198.50 | 1,178.72 | -0.37% | 3,795,000 |
| Sep 11, 2025 | 1,205.50 | 1,209.00 | 1,196.50 | 1,203.00 | 1,183.15 | 0.04% | 3,795,000 |
| Sep 10, 2025 | 1,203.00 | 1,217.50 | 1,198.00 | 1,202.50 | 1,182.66 | 0.17% | 3,566,600 |
| Sep 9, 2025 | 1,216.00 | 1,216.50 | 1,199.00 | 1,200.50 | 1,180.69 | -1.36% | 4,408,000 |
| Sep 8, 2025 | 1,226.50 | 1,229.00 | 1,215.00 | 1,217.00 | 1,196.92 | -0.25% | 3,490,500 |
| Sep 5, 2025 | 1,220.00 | 1,224.50 | 1,211.00 | 1,220.00 | 1,199.87 | 0.91% | 3,252,700 |
| Sep 4, 2025 | 1,216.00 | 1,223.50 | 1,206.50 | 1,209.00 | 1,189.05 | -0.12% | 3,669,700 |
| Sep 3, 2025 | 1,230.00 | 1,234.00 | 1,204.00 | 1,210.50 | 1,190.52 | -2.02% | 6,248,100 |
| Sep 2, 2025 | 1,229.50 | 1,239.00 | 1,225.00 | 1,235.50 | 1,215.11 | 0.49% | 2,718,800 |
| Sep 1, 2025 | 1,210.00 | 1,233.50 | 1,209.50 | 1,229.50 | 1,209.21 | 1.65% | 3,317,300 |
| Aug 29, 2025 | 1,221.00 | 1,221.50 | 1,209.50 | 1,209.50 | 1,189.54 | -0.98% | 3,715,100 |
| Aug 28, 2025 | 1,225.00 | 1,228.50 | 1,214.50 | 1,221.50 | 1,201.35 | -0.08% | 4,022,400 |
| Aug 27, 2025 | 1,205.50 | 1,234.00 | 1,202.50 | 1,222.50 | 1,202.33 | 1.20% | 6,988,100 |