Asahi Kasei Corporation (TYO:3407)
Japan · Delayed Price · Currency is JPY 1,150.00
-14.50 (-1.25%)
Oct 1, 2025, 10:45 AM JST
Asahi Kasei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,221.50 | -0.08% | 4,022,400 |
| Aug 27, 2025 | 1,205.50 | 1,234.00 | 1,202.50 | 1,222.50 | 1,222.50 | 1.20% | 6,988,100 |
| Aug 26, 2025 | 1,225.50 | 1,231.50 | 1,208.00 | 1,208.00 | 1,208.00 | -2.34% | 9,527,500 |
| Aug 25, 2025 | 1,251.00 | 1,254.00 | 1,236.00 | 1,237.00 | 1,237.00 | -0.48% | 4,233,100 |
| Aug 22, 2025 | 1,236.50 | 1,250.00 | 1,223.50 | 1,243.00 | 1,243.00 | 0.08% | 7,854,100 |
| Aug 21, 2025 | 1,184.00 | 1,254.50 | 1,181.00 | 1,242.00 | 1,242.00 | 6.70% | 12,977,700 |
| Aug 20, 2025 | 1,156.50 | 1,169.00 | 1,155.00 | 1,164.00 | 1,164.00 | 0.69% | 4,296,800 |
| Aug 19, 2025 | 1,150.00 | 1,159.00 | 1,145.50 | 1,156.00 | 1,156.00 | 1.67% | 4,990,300 |
| Aug 18, 2025 | 1,130.50 | 1,143.00 | 1,130.00 | 1,137.00 | 1,137.00 | 0.09% | 2,915,300 |
| Aug 15, 2025 | 1,121.00 | 1,138.00 | 1,118.00 | 1,136.00 | 1,136.00 | 1.47% | 3,862,500 |
| Aug 14, 2025 | 1,128.00 | 1,132.50 | 1,112.50 | 1,119.50 | 1,119.50 | - | 5,974,700 |
| Aug 13, 2025 | 1,111.50 | 1,123.50 | 1,107.00 | 1,119.50 | 1,119.50 | 0.67% | 4,596,800 |
| Aug 12, 2025 | 1,122.50 | 1,125.50 | 1,112.00 | 1,112.00 | 1,112.00 | -0.49% | 4,621,300 |
| Aug 8, 2025 | 1,100.00 | 1,120.00 | 1,094.00 | 1,117.50 | 1,117.50 | 1.87% | 4,461,100 |
| Aug 7, 2025 | 1,095.50 | 1,099.50 | 1,086.50 | 1,097.00 | 1,097.00 | -0.45% | 4,587,400 |
| Aug 6, 2025 | 1,095.50 | 1,109.50 | 1,089.50 | 1,102.00 | 1,102.00 | 1.01% | 4,210,800 |
| Aug 5, 2025 | 1,086.00 | 1,098.00 | 1,075.50 | 1,091.00 | 1,091.00 | 1.16% | 4,984,300 |
| Aug 4, 2025 | 1,056.50 | 1,079.50 | 1,051.00 | 1,078.50 | 1,078.50 | 0.14% | 5,133,400 |
| 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 |