Asahi Kasei Corporation (TYO:3407)
Japan · Delayed Price · Currency is JPY 1,279.50
+7.50 (0.59%)
Dec 3, 2025, 9:55 AM JST
Asahi Kasei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 1,270.00 | 1,286.50 | 1,261.50 | 1,275.50 | - | 2.29% | 3,045,400 |
| Dec 1, 2025 | 1,303.00 | 1,303.50 | 1,247.00 | 1,247.00 | 1,247.00 | -4.37% | 4,770,300 |
| Nov 28, 2025 | 1,293.00 | 1,308.00 | 1,282.00 | 1,304.00 | 1,304.00 | 0.62% | 3,603,700 |
| Nov 27, 2025 | 1,299.00 | 1,307.00 | 1,295.00 | 1,296.00 | 1,296.00 | -0.35% | 3,132,600 |
| Nov 26, 2025 | 1,305.00 | 1,312.00 | 1,298.00 | 1,300.50 | 1,300.50 | 1.52% | 4,382,000 |
| Nov 25, 2025 | 1,307.00 | 1,311.50 | 1,280.50 | 1,281.00 | 1,281.00 | -1.16% | 4,610,800 |
| Nov 21, 2025 | 1,284.00 | 1,304.50 | 1,280.50 | 1,296.00 | 1,296.00 | -0.27% | 10,747,000 |
| Nov 20, 2025 | 1,290.00 | 1,302.00 | 1,283.00 | 1,299.50 | 1,299.50 | 2.77% | 6,677,400 |
| Nov 19, 2025 | 1,269.50 | 1,299.50 | 1,262.50 | 1,264.50 | 1,264.50 | 0.84% | 6,932,300 |
| Nov 18, 2025 | 1,285.50 | 1,289.00 | 1,254.00 | 1,254.00 | 1,254.00 | -2.22% | 5,645,200 |
| Nov 17, 2025 | 1,284.00 | 1,290.00 | 1,278.00 | 1,282.50 | 1,282.50 | 0.12% | 3,368,800 |
| Nov 14, 2025 | 1,280.00 | 1,291.00 | 1,270.50 | 1,281.00 | 1,281.00 | 0.75% | 4,919,300 |
| Nov 13, 2025 | 1,275.00 | 1,282.50 | 1,270.00 | 1,271.50 | 1,271.50 | 0.08% | 5,674,900 |
| Nov 12, 2025 | 1,285.00 | 1,297.00 | 1,263.50 | 1,270.50 | 1,270.50 | -0.66% | 4,089,000 |
| Nov 11, 2025 | 1,290.00 | 1,293.00 | 1,266.00 | 1,279.00 | 1,279.00 | -0.54% | 5,197,600 |
| 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 |