Asahi Kasei Corporation (TYO:3407)
Japan · Delayed Price · Currency is JPY 1,615.50
-33.50 (-2.03%)
Aug 28, 2026, 3:30 PM JST
Asahi Kasei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,636.50 | 1,651.50 | 1,610.00 | 1,615.50 | 1,615.50 | -2.03% | 6,454,400 |
| Aug 27, 2026 | 1,630.00 | 1,655.00 | 1,627.50 | 1,649.00 | 1,649.00 | 1.45% | 3,834,500 |
| Aug 26, 2026 | 1,628.00 | 1,631.00 | 1,617.00 | 1,625.50 | 1,625.50 | -0.49% | 3,809,500 |
| Aug 25, 2026 | 1,639.00 | 1,641.50 | 1,624.50 | 1,633.50 | 1,633.50 | - | 4,198,800 |
| Aug 24, 2026 | 1,623.50 | 1,646.00 | 1,623.00 | 1,633.50 | 1,633.50 | -0.49% | 3,682,300 |
| Aug 21, 2026 | 1,633.50 | 1,644.00 | 1,620.00 | 1,641.50 | 1,641.50 | 0.46% | 3,179,600 |
| Aug 20, 2026 | 1,635.00 | 1,639.00 | 1,617.00 | 1,634.00 | 1,634.00 | 1.08% | 3,679,000 |
| Aug 19, 2026 | 1,650.00 | 1,655.00 | 1,605.00 | 1,616.50 | 1,616.50 | -4.09% | 4,910,100 |
| Aug 18, 2026 | 1,708.00 | 1,708.00 | 1,675.00 | 1,685.50 | 1,685.50 | -1.26% | 3,442,700 |
| Aug 17, 2026 | 1,716.00 | 1,717.50 | 1,699.00 | 1,707.00 | 1,707.00 | 0.29% | 2,868,000 |
| Aug 14, 2026 | 1,735.00 | 1,736.50 | 1,690.00 | 1,702.00 | 1,702.00 | -1.28% | 4,908,300 |
| Aug 13, 2026 | 1,736.50 | 1,753.50 | 1,709.00 | 1,724.00 | 1,724.00 | -0.58% | 5,938,800 |
| Aug 12, 2026 | 1,691.00 | 1,737.50 | 1,691.00 | 1,734.00 | 1,734.00 | 3.15% | 7,455,100 |
| Aug 10, 2026 | 1,692.00 | 1,704.00 | 1,668.00 | 1,681.00 | 1,681.00 | -0.65% | 5,633,000 |
| Aug 7, 2026 | 1,670.00 | 1,693.50 | 1,661.00 | 1,692.00 | 1,692.00 | 1.56% | 5,306,200 |
| Aug 6, 2026 | 1,643.00 | 1,666.00 | 1,635.00 | 1,666.00 | 1,666.00 | 1.90% | 6,477,200 |
| Aug 5, 2026 | 1,610.00 | 1,639.50 | 1,605.00 | 1,635.00 | 1,635.00 | 3.51% | 9,027,500 |
| Aug 4, 2026 | 1,625.00 | 1,641.00 | 1,558.50 | 1,579.50 | 1,579.50 | -4.13% | 16,057,600 |
| Aug 3, 2026 | 1,686.00 | 1,713.50 | 1,618.50 | 1,647.50 | 1,647.50 | -4.35% | 9,491,200 |
| Jul 31, 2026 | 1,810.00 | 1,895.00 | 1,710.00 | 1,722.50 | 1,722.50 | -4.83% | 12,615,000 |
| Jul 30, 2026 | 1,801.00 | 1,818.50 | 1,785.50 | 1,810.00 | 1,810.00 | -1.12% | 5,964,200 |
| Jul 29, 2026 | 1,820.00 | 1,830.50 | 1,794.00 | 1,830.50 | 1,830.50 | 0.74% | 6,071,600 |
| Jul 28, 2026 | 1,835.00 | 1,855.50 | 1,800.00 | 1,817.00 | 1,817.00 | -2.96% | 4,931,400 |
| Jul 27, 2026 | 1,852.50 | 1,878.50 | 1,844.50 | 1,872.50 | 1,872.50 | 1.46% | 4,749,600 |
| Jul 24, 2026 | 1,839.50 | 1,862.50 | 1,837.50 | 1,845.50 | 1,845.50 | -1.13% | 3,414,300 |
| Jul 23, 2026 | 1,846.00 | 1,877.50 | 1,846.00 | 1,866.50 | 1,866.50 | 0.51% | 3,023,900 |
| Jul 22, 2026 | 1,872.00 | 1,886.50 | 1,852.50 | 1,857.00 | 1,857.00 | -0.27% | 3,723,600 |
| Jul 21, 2026 | 1,846.00 | 1,863.50 | 1,827.00 | 1,862.00 | 1,862.00 | 1.78% | 4,029,000 |
| Jul 17, 2026 | 1,855.50 | 1,866.50 | 1,804.00 | 1,829.50 | 1,829.50 | -2.48% | 4,536,900 |
| Jul 16, 2026 | 1,861.00 | 1,888.50 | 1,852.00 | 1,876.00 | 1,876.00 | -0.61% | 3,407,000 |
| Jul 15, 2026 | 1,900.00 | 1,905.00 | 1,868.00 | 1,887.50 | 1,887.50 | 1.10% | 5,013,700 |
| Jul 14, 2026 | 1,834.00 | 1,876.00 | 1,813.50 | 1,867.00 | 1,867.00 | 2.84% | 5,972,800 |
| Jul 13, 2026 | 1,859.00 | 1,868.50 | 1,815.50 | 1,815.50 | 1,815.50 | -1.44% | 3,763,900 |
| Jul 10, 2026 | 1,859.00 | 1,871.50 | 1,831.50 | 1,842.00 | 1,842.00 | -0.49% | 3,755,500 |
| Jul 9, 2026 | 1,840.00 | 1,884.00 | 1,831.50 | 1,851.00 | 1,851.00 | -0.86% | 4,844,400 |
| Jul 8, 2026 | 1,853.50 | 1,893.00 | 1,832.00 | 1,867.00 | 1,867.00 | -0.77% | 5,100,800 |
| Jul 7, 2026 | 1,899.00 | 1,900.00 | 1,867.50 | 1,881.50 | 1,881.50 | -1.03% | 4,251,400 |
| Jul 6, 2026 | 1,855.00 | 1,906.00 | 1,850.50 | 1,901.00 | 1,901.00 | 2.81% | 4,625,200 |
| Jul 3, 2026 | 1,798.00 | 1,849.00 | 1,775.00 | 1,849.00 | 1,849.00 | 3.67% | 4,990,500 |
| Jul 2, 2026 | 1,781.50 | 1,803.50 | 1,761.50 | 1,783.50 | 1,783.50 | 0.06% | 4,101,200 |
| Jul 1, 2026 | 1,795.00 | 1,801.00 | 1,765.00 | 1,782.50 | 1,782.50 | -0.47% | 3,844,400 |
| Jun 30, 2026 | 1,796.00 | 1,807.50 | 1,776.00 | 1,791.00 | 1,791.00 | -0.69% | 4,216,700 |
| Jun 29, 2026 | 1,807.00 | 1,815.00 | 1,782.50 | 1,803.50 | 1,803.50 | 0.53% | 3,864,700 |
| Jun 26, 2026 | 1,804.50 | 1,824.00 | 1,779.00 | 1,794.00 | 1,794.00 | - | 3,593,700 |
| Jun 25, 2026 | 1,826.00 | 1,826.00 | 1,788.50 | 1,794.00 | 1,794.00 | -0.11% | 4,540,400 |
| Jun 24, 2026 | 1,768.00 | 1,807.00 | 1,750.50 | 1,796.00 | 1,796.00 | 0.17% | 4,680,500 |
| Jun 23, 2026 | 1,821.00 | 1,822.50 | 1,778.50 | 1,793.00 | 1,793.00 | -1.67% | 5,350,300 |
| Jun 22, 2026 | 1,834.50 | 1,837.00 | 1,795.50 | 1,823.50 | 1,823.50 | 1.73% | 5,950,700 |
| Jun 19, 2026 | 1,794.00 | 1,813.00 | 1,785.00 | 1,792.50 | 1,792.50 | 0.48% | 7,466,200 |
| Jun 18, 2026 | 1,800.00 | 1,811.50 | 1,774.00 | 1,784.00 | 1,784.00 | -0.34% | 3,926,500 |