Asahi Kasei Corporation (TYO:3407)
Japan · Delayed Price · Currency is JPY 1,071.50
-5.50 (-0.51%)
Aug 4, 2025, 1:45 PM JST
Asahi Kasei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,065.00 | 1,080.00 | 1,050.00 | 1,077.00 | 1,077.00 | 2.04% | 8,335,200 |
| Jul 31, 2025 | 1,038.00 | 1,103.50 | 1,033.00 | 1,055.50 | 1,055.50 | 1.69% | 9,244,700 |
| Jul 30, 2025 | 1,025.00 | 1,040.50 | 1,023.50 | 1,038.00 | 1,038.00 | 0.48% | 2,834,700 |
| Jul 29, 2025 | 1,030.00 | 1,034.50 | 1,027.50 | 1,033.00 | 1,033.00 | -0.39% | 2,878,500 |
| Jul 28, 2025 | 1,045.00 | 1,046.00 | 1,032.50 | 1,037.00 | 1,037.00 | -0.43% | 3,440,400 |
| Jul 25, 2025 | 1,042.00 | 1,045.00 | 1,033.00 | 1,041.50 | 1,041.50 | -0.53% | 3,588,800 |
| Jul 24, 2025 | 1,048.00 | 1,048.50 | 1,038.50 | 1,047.00 | 1,047.00 | 1.36% | 3,799,300 |
| Jul 23, 2025 | 1,021.00 | 1,041.00 | 1,020.00 | 1,033.00 | 1,033.00 | 2.73% | 5,818,000 |
| Jul 22, 2025 | 1,000.00 | 1,010.50 | 996.80 | 1,005.50 | 1,005.50 | -0.05% | 3,642,800 |
| Jul 18, 2025 | 1,011.50 | 1,012.00 | 1,005.50 | 1,006.00 | 1,006.00 | -0.64% | 2,526,100 |
| Jul 17, 2025 | 1,006.00 | 1,013.00 | 1,005.00 | 1,012.50 | 1,012.50 | 0.40% | 2,773,900 |
| Jul 16, 2025 | 1,013.00 | 1,016.50 | 1,004.50 | 1,008.50 | 1,008.50 | -0.25% | 3,029,600 |
| Jul 15, 2025 | 1,015.50 | 1,016.00 | 1,007.50 | 1,011.00 | 1,011.00 | -0.34% | 3,340,300 |
| Jul 14, 2025 | 1,010.00 | 1,019.00 | 1,006.00 | 1,014.50 | 1,014.50 | -0.20% | 2,595,400 |
| Jul 11, 2025 | 1,028.50 | 1,030.00 | 1,015.00 | 1,016.50 | 1,016.50 | -0.54% | 3,731,400 |
| Jul 10, 2025 | 1,019.00 | 1,025.00 | 1,012.00 | 1,022.00 | 1,022.00 | 0.10% | 4,391,000 |
| Jul 9, 2025 | 1,020.50 | 1,026.50 | 1,019.50 | 1,021.00 | 1,021.00 | 0.49% | 3,563,900 |
| Jul 8, 2025 | 1,014.50 | 1,022.50 | 1,007.50 | 1,016.00 | 1,016.00 | -0.15% | 3,677,500 |
| Jul 7, 2025 | 1,030.00 | 1,031.50 | 1,016.00 | 1,017.50 | 1,017.50 | -1.50% | 2,346,600 |
| Jul 4, 2025 | 1,045.00 | 1,049.50 | 1,029.00 | 1,033.00 | 1,033.00 | -1.76% | 3,248,500 |
| Jul 3, 2025 | 1,039.00 | 1,053.50 | 1,033.00 | 1,051.50 | 1,051.50 | 1.15% | 4,246,200 |
| Jul 2, 2025 | 1,029.00 | 1,046.00 | 1,024.50 | 1,039.50 | 1,039.50 | 0.58% | 6,322,600 |
| Jul 1, 2025 | 1,028.00 | 1,045.00 | 1,022.50 | 1,033.50 | 1,033.50 | 0.63% | 4,623,200 |
| Jun 30, 2025 | 1,026.00 | 1,030.00 | 1,021.50 | 1,027.00 | 1,027.00 | 0.88% | 4,284,100 |
| Jun 27, 2025 | 1,020.00 | 1,020.00 | 1,008.00 | 1,018.00 | 1,018.00 | 0.34% | 3,703,300 |
| Jun 26, 2025 | 1,004.00 | 1,016.00 | 999.70 | 1,014.50 | 1,014.50 | 1.51% | 5,029,600 |
| Jun 25, 2025 | 988.50 | 1,002.00 | 986.50 | 999.40 | 999.40 | 1.90% | 6,882,000 |
| Jun 24, 2025 | 980.00 | 993.30 | 972.00 | 980.80 | 980.80 | 2.45% | 5,871,800 |
| Jun 23, 2025 | 960.10 | 962.40 | 954.10 | 957.30 | 957.30 | -0.37% | 2,954,700 |
| Jun 20, 2025 | 967.00 | 968.30 | 960.20 | 960.90 | 960.90 | -0.34% | 8,223,400 |
| Jun 19, 2025 | 969.90 | 970.80 | 960.50 | 964.20 | 964.20 | -0.95% | 3,760,500 |
| Jun 18, 2025 | 958.80 | 976.40 | 958.20 | 973.40 | 973.40 | 1.15% | 5,505,200 |
| Jun 17, 2025 | 953.90 | 963.60 | 953.20 | 962.30 | 962.30 | 0.84% | 3,394,300 |
| Jun 16, 2025 | 960.00 | 963.00 | 952.70 | 954.30 | 954.30 | -0.25% | 2,923,300 |
| Jun 13, 2025 | 968.00 | 969.30 | 952.50 | 956.70 | 956.70 | -1.63% | 5,432,400 |
| Jun 12, 2025 | 989.20 | 992.90 | 971.00 | 972.60 | 972.60 | -0.25% | 3,665,500 |
| Jun 11, 2025 | 970.10 | 976.00 | 968.00 | 975.00 | 975.00 | 0.27% | 4,727,000 |
| Jun 10, 2025 | 973.70 | 977.40 | 969.30 | 972.40 | 972.40 | 0.55% | 3,974,900 |
| Jun 9, 2025 | 979.00 | 979.70 | 966.20 | 967.10 | 967.10 | -1.24% | 4,494,100 |
| Jun 6, 2025 | 985.30 | 986.90 | 978.00 | 979.20 | 979.20 | -0.89% | 4,323,200 |
| Jun 5, 2025 | 989.00 | 990.60 | 983.20 | 988.00 | 988.00 | -1.50% | 5,619,600 |
| Jun 4, 2025 | 1,012.00 | 1,012.00 | 995.70 | 1,003.00 | 1,003.00 | -1.28% | 4,537,300 |
| Jun 3, 2025 | 1,020.00 | 1,024.00 | 1,013.50 | 1,016.00 | 1,016.00 | 0.89% | 5,019,800 |
| Jun 2, 2025 | 1,009.50 | 1,014.00 | 1,002.50 | 1,007.00 | 1,007.00 | -0.84% | 2,751,000 |
| May 30, 2025 | 1,010.00 | 1,026.50 | 1,006.00 | 1,015.50 | 1,015.50 | -0.05% | 10,319,800 |
| May 29, 2025 | 1,009.00 | 1,020.50 | 1,008.00 | 1,016.00 | 1,016.00 | 0.69% | 2,968,000 |
| May 28, 2025 | 1,020.50 | 1,024.00 | 1,006.50 | 1,009.00 | 1,009.00 | 0.50% | 4,881,900 |
| May 27, 2025 | 988.70 | 1,010.50 | 988.40 | 1,004.00 | 1,004.00 | 1.26% | 5,119,500 |
| May 26, 2025 | 988.00 | 995.80 | 985.80 | 991.50 | 991.50 | 0.05% | 2,996,000 |
| May 23, 2025 | 992.80 | 996.00 | 987.80 | 991.00 | 991.00 | 0.81% | 4,757,200 |