Asahi Kasei Corporation (TYO:3407)
Japan · Delayed Price · Currency is JPY 1,545.00
+6.50 (0.42%)
Apr 7, 2026, 3:30 PM JST
Asahi Kasei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1,554.50 | 1,556.50 | 1,529.00 | 1,545.00 | 1,545.00 | 0.42% | 4,369,300 |
| Apr 6, 2026 | 1,551.00 | 1,565.50 | 1,537.50 | 1,538.50 | 1,538.50 | -1.38% | 3,413,100 |
| Apr 3, 2026 | 1,559.50 | 1,573.00 | 1,551.00 | 1,560.00 | 1,560.00 | 1.00% | 2,305,800 |
| Apr 2, 2026 | 1,602.50 | 1,602.50 | 1,544.50 | 1,544.50 | 1,544.50 | -2.89% | 5,118,700 |
| Apr 1, 2026 | 1,570.00 | 1,596.50 | 1,543.00 | 1,590.50 | 1,590.50 | 5.40% | 6,510,600 |
| Mar 31, 2026 | 1,494.50 | 1,540.50 | 1,488.00 | 1,509.00 | 1,509.00 | 0.17% | 5,126,900 |
| Mar 30, 2026 | 1,450.00 | 1,508.50 | 1,450.00 | 1,506.50 | 1,506.50 | -4.01% | 7,302,800 |
| Mar 27, 2026 | 1,552.00 | 1,569.50 | 1,544.00 | 1,569.50 | 1,549.50 | 0.61% | 5,584,900 |
| Mar 26, 2026 | 1,581.50 | 1,582.00 | 1,545.00 | 1,560.00 | 1,540.12 | 0.16% | 3,495,300 |
| Mar 25, 2026 | 1,582.00 | 1,583.00 | 1,555.00 | 1,557.50 | 1,537.65 | 1.80% | 3,888,900 |
| Mar 24, 2026 | 1,519.00 | 1,534.50 | 1,504.50 | 1,530.00 | 1,510.50 | 3.76% | 5,010,900 |
| Mar 23, 2026 | 1,513.50 | 1,517.00 | 1,459.00 | 1,474.50 | 1,455.71 | -5.09% | 7,747,400 |
| Mar 19, 2026 | 1,566.50 | 1,581.50 | 1,545.00 | 1,553.50 | 1,533.70 | -5.04% | 10,100,300 |
| Mar 18, 2026 | 1,611.50 | 1,638.00 | 1,610.00 | 1,636.00 | 1,615.15 | 2.47% | 4,439,900 |
| Mar 17, 2026 | 1,620.00 | 1,637.00 | 1,594.00 | 1,596.50 | 1,576.16 | 0.09% | 4,006,900 |
| Mar 16, 2026 | 1,587.50 | 1,605.00 | 1,572.00 | 1,595.00 | 1,574.68 | -1.33% | 5,769,700 |
| Mar 13, 2026 | 1,593.50 | 1,644.50 | 1,593.50 | 1,616.50 | 1,595.90 | -2.00% | 8,123,200 |
| Mar 12, 2026 | 1,640.50 | 1,669.00 | 1,626.00 | 1,649.50 | 1,628.48 | -3.51% | 7,716,600 |
| Mar 11, 2026 | 1,726.00 | 1,732.00 | 1,700.00 | 1,709.50 | 1,687.72 | 2.43% | 4,046,400 |
| Mar 10, 2026 | 1,670.50 | 1,689.50 | 1,655.00 | 1,669.00 | 1,647.73 | 2.36% | 6,265,800 |
| Mar 9, 2026 | 1,592.00 | 1,630.50 | 1,572.50 | 1,630.50 | 1,609.72 | -4.76% | 6,707,200 |
| Mar 6, 2026 | 1,700.00 | 1,717.50 | 1,689.00 | 1,712.00 | 1,690.18 | -0.70% | 4,953,300 |
| Mar 5, 2026 | 1,770.50 | 1,779.50 | 1,711.50 | 1,724.00 | 1,702.03 | 1.50% | 7,272,600 |
| Mar 4, 2026 | 1,750.00 | 1,771.00 | 1,668.00 | 1,698.50 | 1,676.86 | -6.98% | 7,773,300 |
| Mar 3, 2026 | 1,850.00 | 1,874.00 | 1,823.00 | 1,826.00 | 1,802.73 | -3.10% | 5,940,200 |
| Mar 2, 2026 | 1,828.50 | 1,889.00 | 1,816.00 | 1,884.50 | 1,860.49 | 2.17% | 5,966,100 |
| Feb 27, 2026 | 1,799.00 | 1,844.50 | 1,780.50 | 1,844.50 | 1,821.00 | 1.88% | 9,724,100 |
| Feb 26, 2026 | 1,834.50 | 1,841.50 | 1,799.50 | 1,810.50 | 1,787.43 | -0.49% | 4,856,900 |
| Feb 25, 2026 | 1,815.50 | 1,839.00 | 1,799.00 | 1,819.50 | 1,796.31 | -0.74% | 6,236,700 |
| Feb 24, 2026 | 1,756.00 | 1,833.00 | 1,750.00 | 1,833.00 | 1,809.64 | 5.34% | 6,065,800 |
| Feb 20, 2026 | 1,772.00 | 1,778.50 | 1,740.00 | 1,740.00 | 1,717.83 | -3.17% | 4,501,100 |
| Feb 19, 2026 | 1,779.00 | 1,801.00 | 1,762.50 | 1,797.00 | 1,774.10 | 1.01% | 5,445,100 |
| Feb 18, 2026 | 1,744.00 | 1,783.00 | 1,729.00 | 1,779.00 | 1,756.33 | 2.80% | 5,831,800 |
| Feb 17, 2026 | 1,724.00 | 1,741.00 | 1,712.00 | 1,730.50 | 1,708.45 | 0.58% | 3,598,400 |
| Feb 16, 2026 | 1,733.00 | 1,743.00 | 1,715.50 | 1,720.50 | 1,698.58 | -0.95% | 2,286,200 |
| Feb 13, 2026 | 1,739.00 | 1,754.50 | 1,727.50 | 1,737.00 | 1,714.87 | -1.47% | 5,347,300 |
| Feb 12, 2026 | 1,755.00 | 1,774.50 | 1,739.00 | 1,763.00 | 1,740.53 | 1.58% | 6,468,000 |
| Feb 10, 2026 | 1,750.50 | 1,754.00 | 1,726.50 | 1,735.50 | 1,713.38 | -0.80% | 5,789,100 |
| Feb 9, 2026 | 1,750.00 | 1,755.00 | 1,721.00 | 1,749.50 | 1,727.21 | 3.18% | 6,415,900 |
| Feb 6, 2026 | 1,640.00 | 1,703.50 | 1,638.00 | 1,695.50 | 1,673.89 | 3.38% | 6,804,200 |
| Feb 5, 2026 | 1,705.50 | 1,745.50 | 1,640.00 | 1,640.00 | 1,619.10 | 2.89% | 11,518,900 |
| Feb 4, 2026 | 1,515.00 | 1,648.00 | 1,502.00 | 1,594.00 | 1,573.69 | 4.80% | 14,126,500 |
| Feb 3, 2026 | 1,498.00 | 1,521.00 | 1,490.50 | 1,521.00 | 1,501.62 | 4.00% | 5,959,500 |
| Feb 2, 2026 | 1,521.00 | 1,521.00 | 1,462.50 | 1,462.50 | 1,443.86 | -2.47% | 4,335,900 |
| Jan 30, 2026 | 1,479.00 | 1,499.50 | 1,472.00 | 1,499.50 | 1,480.39 | 0.87% | 4,060,400 |
| Jan 29, 2026 | 1,462.00 | 1,489.50 | 1,452.00 | 1,486.50 | 1,467.56 | 1.50% | 3,651,900 |
| Jan 28, 2026 | 1,475.00 | 1,478.50 | 1,458.00 | 1,464.50 | 1,445.84 | -2.11% | 4,500,800 |
| Jan 27, 2026 | 1,474.00 | 1,502.00 | 1,473.00 | 1,496.00 | 1,476.94 | 0.77% | 3,670,100 |
| Jan 26, 2026 | 1,489.00 | 1,500.00 | 1,475.50 | 1,484.50 | 1,465.58 | -2.72% | 4,834,800 |
| Jan 23, 2026 | 1,514.50 | 1,528.00 | 1,501.50 | 1,526.00 | 1,506.55 | 1.19% | 4,101,800 |