Asahi Kasei Corporation (TYO:3407)
Japan · Delayed Price · Currency is JPY 1,817.00
+77.00 (4.43%)
Feb 24, 2026, 1:55 PM JST
Asahi Kasei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1,772.00 | 1,778.50 | 1,740.00 | 1,740.00 | 1,740.00 | -3.17% | 4,501,100 |
| Feb 19, 2026 | 1,779.00 | 1,801.00 | 1,762.50 | 1,797.00 | 1,797.00 | 1.01% | 5,445,100 |
| Feb 18, 2026 | 1,744.00 | 1,783.00 | 1,729.00 | 1,779.00 | 1,779.00 | 2.80% | 5,831,800 |
| Feb 17, 2026 | 1,724.00 | 1,741.00 | 1,712.00 | 1,730.50 | 1,730.50 | 0.58% | 3,598,400 |
| Feb 16, 2026 | 1,733.00 | 1,743.00 | 1,715.50 | 1,720.50 | 1,720.50 | -0.95% | 2,286,200 |
| Feb 13, 2026 | 1,739.00 | 1,754.50 | 1,727.50 | 1,737.00 | 1,737.00 | -1.47% | 5,347,300 |
| Feb 12, 2026 | 1,755.00 | 1,774.50 | 1,739.00 | 1,763.00 | 1,763.00 | 1.58% | 6,468,000 |
| Feb 10, 2026 | 1,750.50 | 1,754.00 | 1,726.50 | 1,735.50 | 1,735.50 | -0.80% | 5,789,100 |
| Feb 9, 2026 | 1,750.00 | 1,755.00 | 1,721.00 | 1,749.50 | 1,749.50 | 3.18% | 6,415,900 |
| Feb 6, 2026 | 1,640.00 | 1,703.50 | 1,638.00 | 1,695.50 | 1,695.50 | 3.38% | 6,804,200 |
| Feb 5, 2026 | 1,705.50 | 1,745.50 | 1,640.00 | 1,640.00 | 1,640.00 | 2.89% | 11,518,900 |
| Feb 4, 2026 | 1,515.00 | 1,648.00 | 1,502.00 | 1,594.00 | 1,594.00 | 4.80% | 14,126,500 |
| Feb 3, 2026 | 1,498.00 | 1,521.00 | 1,490.50 | 1,521.00 | 1,521.00 | 4.00% | 5,959,500 |
| Feb 2, 2026 | 1,521.00 | 1,521.00 | 1,462.50 | 1,462.50 | 1,462.50 | -2.47% | 4,335,900 |
| Jan 30, 2026 | 1,479.00 | 1,499.50 | 1,472.00 | 1,499.50 | 1,499.50 | 0.87% | 4,060,400 |
| Jan 29, 2026 | 1,462.00 | 1,489.50 | 1,452.00 | 1,486.50 | 1,486.50 | 1.50% | 3,651,900 |
| Jan 28, 2026 | 1,475.00 | 1,478.50 | 1,458.00 | 1,464.50 | 1,464.50 | -2.11% | 4,500,800 |
| Jan 27, 2026 | 1,474.00 | 1,502.00 | 1,473.00 | 1,496.00 | 1,496.00 | 0.77% | 3,670,100 |
| Jan 26, 2026 | 1,489.00 | 1,500.00 | 1,475.50 | 1,484.50 | 1,484.50 | -2.72% | 4,834,800 |
| Jan 23, 2026 | 1,514.50 | 1,528.00 | 1,501.50 | 1,526.00 | 1,526.00 | 1.19% | 4,101,800 |
| Jan 22, 2026 | 1,502.00 | 1,526.00 | 1,497.50 | 1,508.00 | 1,508.00 | 0.97% | 3,729,100 |
| Jan 21, 2026 | 1,480.00 | 1,496.50 | 1,475.00 | 1,493.50 | 1,493.50 | 0.03% | 3,267,000 |
| Jan 20, 2026 | 1,515.50 | 1,522.00 | 1,490.50 | 1,493.00 | 1,493.00 | -2.10% | 4,390,300 |
| Jan 19, 2026 | 1,490.50 | 1,529.50 | 1,471.00 | 1,525.00 | 1,525.00 | 0.69% | 5,028,400 |
| Jan 16, 2026 | 1,489.00 | 1,515.50 | 1,482.00 | 1,514.50 | 1,514.50 | 1.58% | 5,108,300 |
| Jan 15, 2026 | 1,489.00 | 1,515.50 | 1,483.50 | 1,491.00 | 1,491.00 | -0.13% | 5,516,400 |
| Jan 14, 2026 | 1,470.00 | 1,493.00 | 1,463.50 | 1,493.00 | 1,493.00 | 2.16% | 3,842,400 |
| Jan 13, 2026 | 1,470.00 | 1,475.00 | 1,450.00 | 1,461.50 | 1,461.50 | 1.21% | 4,522,400 |
| Jan 9, 2026 | 1,456.50 | 1,468.50 | 1,444.00 | 1,444.00 | 1,444.00 | -0.79% | 4,967,400 |
| Jan 8, 2026 | 1,435.50 | 1,469.50 | 1,424.00 | 1,455.50 | 1,455.50 | - | 4,656,500 |
| Jan 7, 2026 | 1,450.00 | 1,461.00 | 1,440.00 | 1,455.50 | 1,455.50 | -0.89% | 2,420,200 |
| Jan 6, 2026 | 1,434.50 | 1,470.00 | 1,434.00 | 1,468.50 | 1,468.50 | 3.42% | 4,895,400 |
| Jan 5, 2026 | 1,431.00 | 1,433.50 | 1,415.00 | 1,420.00 | 1,420.00 | 2.23% | 4,353,800 |
| Dec 30, 2025 | 1,380.00 | 1,395.00 | 1,379.00 | 1,389.00 | 1,389.00 | -0.04% | 2,724,300 |
| Dec 29, 2025 | 1,396.50 | 1,407.00 | 1,378.00 | 1,389.50 | 1,389.50 | 0.83% | 2,683,600 |
| Dec 26, 2025 | 1,383.00 | 1,386.00 | 1,374.00 | 1,378.00 | 1,378.00 | 0.44% | 1,410,600 |
| Dec 25, 2025 | 1,386.00 | 1,386.00 | 1,371.50 | 1,372.00 | 1,372.00 | -0.15% | 1,121,400 |
| Dec 24, 2025 | 1,384.50 | 1,389.50 | 1,368.00 | 1,374.00 | 1,374.00 | -0.61% | 2,027,200 |
| Dec 23, 2025 | 1,378.00 | 1,387.50 | 1,374.00 | 1,382.50 | 1,382.50 | -0.14% | 2,275,000 |
| Dec 22, 2025 | 1,400.00 | 1,403.00 | 1,381.00 | 1,384.50 | 1,384.50 | 0.11% | 2,649,100 |
| Dec 19, 2025 | 1,380.00 | 1,405.00 | 1,380.00 | 1,383.00 | 1,383.00 | 0.84% | 4,592,300 |
| Dec 18, 2025 | 1,384.50 | 1,386.50 | 1,365.50 | 1,371.50 | 1,371.50 | -1.65% | 4,501,800 |
| Dec 17, 2025 | 1,384.50 | 1,401.50 | 1,376.00 | 1,394.50 | 1,394.50 | 0.11% | 6,089,000 |
| Dec 16, 2025 | 1,417.50 | 1,426.50 | 1,393.00 | 1,393.00 | 1,393.00 | -0.85% | 5,781,200 |
| Dec 15, 2025 | 1,393.00 | 1,405.50 | 1,382.00 | 1,405.00 | 1,405.00 | 0.54% | 4,142,200 |
| Dec 12, 2025 | 1,384.50 | 1,402.00 | 1,374.50 | 1,397.50 | 1,397.50 | 3.14% | 4,976,400 |
| Dec 11, 2025 | 1,398.00 | 1,398.00 | 1,355.00 | 1,355.00 | 1,355.00 | -2.62% | 4,349,100 |
| Dec 10, 2025 | 1,385.00 | 1,406.00 | 1,381.50 | 1,391.50 | 1,391.50 | - | 5,301,600 |
| Dec 9, 2025 | 1,378.00 | 1,399.00 | 1,371.50 | 1,391.50 | 1,391.50 | 1.57% | 7,033,300 |
| Dec 8, 2025 | 1,335.00 | 1,374.00 | 1,333.50 | 1,370.00 | 1,370.00 | 2.89% | 6,366,900 |