Asahi Kasei Corporation (TYO:3407)
Japan · Delayed Price · Currency is JPY 1,536.50
+17.00 (1.12%)
Apr 28, 2026, 1:25 PM JST
Asahi Kasei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,535.00 | 1,549.00 | 1,527.00 | 1,539.00 | - | 1.28% | 1,137,200 |
| Apr 27, 2026 | 1,520.00 | 1,535.50 | 1,505.00 | 1,519.50 | 1,519.50 | -0.49% | 2,929,300 |
| Apr 24, 2026 | 1,535.00 | 1,545.00 | 1,508.00 | 1,527.00 | 1,527.00 | 0.03% | 3,198,300 |
| Apr 23, 2026 | 1,513.50 | 1,533.00 | 1,488.00 | 1,526.50 | 1,526.50 | -0.46% | 4,912,400 |
| Apr 22, 2026 | 1,551.00 | 1,551.50 | 1,528.00 | 1,533.50 | 1,533.50 | -1.60% | 4,113,900 |
| Apr 21, 2026 | 1,564.00 | 1,578.00 | 1,558.50 | 1,558.50 | 1,558.50 | -0.03% | 2,982,900 |
| Apr 20, 2026 | 1,598.00 | 1,605.50 | 1,556.50 | 1,559.00 | 1,559.00 | -2.68% | 3,815,900 |
| Apr 17, 2026 | 1,611.50 | 1,618.00 | 1,591.00 | 1,602.00 | 1,602.00 | -0.62% | 4,380,700 |
| Apr 16, 2026 | 1,561.00 | 1,620.00 | 1,560.00 | 1,612.00 | 1,612.00 | 4.64% | 5,905,000 |
| Apr 15, 2026 | 1,607.50 | 1,630.50 | 1,540.50 | 1,540.50 | 1,540.50 | -2.10% | 10,197,600 |
| Apr 14, 2026 | 1,629.00 | 1,635.00 | 1,564.00 | 1,573.50 | 1,573.50 | -2.33% | 6,362,200 |
| Apr 13, 2026 | 1,629.50 | 1,635.00 | 1,601.00 | 1,611.00 | 1,611.00 | -1.50% | 5,012,700 |
| Apr 10, 2026 | 1,651.50 | 1,658.50 | 1,634.00 | 1,635.50 | 1,635.50 | -0.12% | 5,080,600 |
| Apr 9, 2026 | 1,664.00 | 1,667.50 | 1,632.50 | 1,637.50 | 1,637.50 | -0.76% | 5,463,400 |
| Apr 8, 2026 | 1,652.50 | 1,658.00 | 1,621.50 | 1,650.00 | 1,650.00 | 6.80% | 9,006,800 |
| Apr 7, 2026 | 1,554.50 | 1,556.50 | 1,529.00 | 1,545.00 | 1,545.00 | 0.42% | 4,369,300 |
| Apr 6, 2026 | 1,551.00 | 1,565.50 | 1,537.50 | 1,538.50 | 1,538.50 | -1.38% | 3,413,100 |
| Apr 3, 2026 | 1,559.50 | 1,573.00 | 1,551.00 | 1,560.00 | 1,560.00 | 1.00% | 2,305,800 |
| Apr 2, 2026 | 1,602.50 | 1,602.50 | 1,544.50 | 1,544.50 | 1,544.50 | -2.89% | 5,118,700 |
| Apr 1, 2026 | 1,570.00 | 1,596.50 | 1,543.00 | 1,590.50 | 1,590.50 | 5.40% | 6,510,600 |
| Mar 31, 2026 | 1,494.50 | 1,540.50 | 1,488.00 | 1,509.00 | 1,509.00 | 0.17% | 5,126,900 |
| Mar 30, 2026 | 1,450.00 | 1,508.50 | 1,450.00 | 1,506.50 | 1,506.50 | -4.01% | 7,302,800 |
| Mar 27, 2026 | 1,552.00 | 1,569.50 | 1,544.00 | 1,569.50 | 1,549.50 | 0.61% | 5,584,900 |
| Mar 26, 2026 | 1,581.50 | 1,582.00 | 1,545.00 | 1,560.00 | 1,540.12 | 0.16% | 3,495,300 |
| Mar 25, 2026 | 1,582.00 | 1,583.00 | 1,555.00 | 1,557.50 | 1,537.65 | 1.80% | 3,888,900 |
| Mar 24, 2026 | 1,519.00 | 1,534.50 | 1,504.50 | 1,530.00 | 1,510.50 | 3.76% | 5,010,900 |
| Mar 23, 2026 | 1,513.50 | 1,517.00 | 1,459.00 | 1,474.50 | 1,455.71 | -5.09% | 7,747,400 |
| Mar 19, 2026 | 1,566.50 | 1,581.50 | 1,545.00 | 1,553.50 | 1,533.70 | -5.04% | 10,100,300 |
| Mar 18, 2026 | 1,611.50 | 1,638.00 | 1,610.00 | 1,636.00 | 1,615.15 | 2.47% | 4,439,900 |
| Mar 17, 2026 | 1,620.00 | 1,637.00 | 1,594.00 | 1,596.50 | 1,576.16 | 0.09% | 4,006,900 |
| Mar 16, 2026 | 1,587.50 | 1,605.00 | 1,572.00 | 1,595.00 | 1,574.68 | -1.33% | 5,769,700 |
| Mar 13, 2026 | 1,593.50 | 1,644.50 | 1,593.50 | 1,616.50 | 1,595.90 | -2.00% | 8,123,200 |
| Mar 12, 2026 | 1,640.50 | 1,669.00 | 1,626.00 | 1,649.50 | 1,628.48 | -3.51% | 7,716,600 |
| Mar 11, 2026 | 1,726.00 | 1,732.00 | 1,700.00 | 1,709.50 | 1,687.72 | 2.43% | 4,046,400 |
| Mar 10, 2026 | 1,670.50 | 1,689.50 | 1,655.00 | 1,669.00 | 1,647.73 | 2.36% | 6,265,800 |
| Mar 9, 2026 | 1,592.00 | 1,630.50 | 1,572.50 | 1,630.50 | 1,609.72 | -4.76% | 6,707,200 |
| Mar 6, 2026 | 1,700.00 | 1,717.50 | 1,689.00 | 1,712.00 | 1,690.18 | -0.70% | 4,953,300 |
| Mar 5, 2026 | 1,770.50 | 1,779.50 | 1,711.50 | 1,724.00 | 1,702.03 | 1.50% | 7,272,600 |
| Mar 4, 2026 | 1,750.00 | 1,771.00 | 1,668.00 | 1,698.50 | 1,676.86 | -6.98% | 7,773,300 |
| Mar 3, 2026 | 1,850.00 | 1,874.00 | 1,823.00 | 1,826.00 | 1,802.73 | -3.10% | 5,940,200 |
| Mar 2, 2026 | 1,828.50 | 1,889.00 | 1,816.00 | 1,884.50 | 1,860.49 | 2.17% | 5,966,100 |
| Feb 27, 2026 | 1,799.00 | 1,844.50 | 1,780.50 | 1,844.50 | 1,821.00 | 1.88% | 9,724,100 |
| Feb 26, 2026 | 1,834.50 | 1,841.50 | 1,799.50 | 1,810.50 | 1,787.43 | -0.49% | 4,856,900 |
| Feb 25, 2026 | 1,815.50 | 1,839.00 | 1,799.00 | 1,819.50 | 1,796.31 | -0.74% | 6,236,700 |
| Feb 24, 2026 | 1,756.00 | 1,833.00 | 1,750.00 | 1,833.00 | 1,809.64 | 5.34% | 6,065,800 |
| Feb 20, 2026 | 1,772.00 | 1,778.50 | 1,740.00 | 1,740.00 | 1,717.83 | -3.17% | 4,501,100 |
| Feb 19, 2026 | 1,779.00 | 1,801.00 | 1,762.50 | 1,797.00 | 1,774.10 | 1.01% | 5,445,100 |
| Feb 18, 2026 | 1,744.00 | 1,783.00 | 1,729.00 | 1,779.00 | 1,756.33 | 2.80% | 5,831,800 |
| Feb 17, 2026 | 1,724.00 | 1,741.00 | 1,712.00 | 1,730.50 | 1,708.45 | 0.58% | 3,598,400 |
| Feb 16, 2026 | 1,733.00 | 1,743.00 | 1,715.50 | 1,720.50 | 1,698.58 | -0.95% | 2,286,200 |