Asahi Kasei Corporation (TYO:3407)
Japan · Delayed Price · Currency is JPY 1,521.00
+58.50 (4.00%)
Feb 3, 2026, 3:30 PM JST
Asahi Kasei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 1,325.00 | 1,337.00 | 1,307.50 | 1,331.50 | 1,331.50 | 0.49% | 6,436,200 |
| Dec 4, 2025 | 1,291.00 | 1,325.00 | 1,284.50 | 1,325.00 | 1,325.00 | 3.19% | 6,910,900 |
| Dec 3, 2025 | 1,279.00 | 1,287.50 | 1,273.00 | 1,284.00 | 1,284.00 | 0.94% | 3,778,700 |
| Dec 2, 2025 | 1,270.00 | 1,286.50 | 1,261.50 | 1,272.00 | 1,272.00 | 2.00% | 5,789,700 |
| 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 |