Asahi Kasei Corporation (TYO:3407)
Japan · Delayed Price · Currency is JPY 1,738.50
-48.00 (-2.69%)
Jun 8, 2026, 1:50 PM JST
Asahi Kasei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1,781.00 | 1,785.00 | 1,727.50 | 1,747.00 | - | -2.21% | 2,833,000 |
| Jun 5, 2026 | 1,777.00 | 1,803.50 | 1,762.50 | 1,786.50 | 1,786.50 | 0.03% | 3,738,100 |
| Jun 4, 2026 | 1,750.00 | 1,787.50 | 1,745.00 | 1,786.00 | 1,786.00 | 1.62% | 4,546,500 |
| Jun 3, 2026 | 1,757.50 | 1,783.50 | 1,743.00 | 1,757.50 | 1,757.50 | 0.86% | 5,186,800 |
| Jun 2, 2026 | 1,770.50 | 1,773.50 | 1,700.50 | 1,742.50 | 1,742.50 | -1.44% | 4,955,100 |
| Jun 1, 2026 | 1,777.50 | 1,785.00 | 1,740.50 | 1,768.00 | 1,768.00 | -1.06% | 4,386,200 |
| May 29, 2026 | 1,767.50 | 1,802.50 | 1,765.00 | 1,787.00 | 1,787.00 | 1.79% | 10,221,700 |
| May 28, 2026 | 1,718.00 | 1,760.00 | 1,707.00 | 1,755.50 | 1,755.50 | 0.31% | 5,566,900 |
| May 27, 2026 | 1,750.00 | 1,777.50 | 1,742.50 | 1,750.00 | 1,750.00 | -0.03% | 4,877,600 |
| May 26, 2026 | 1,763.00 | 1,793.00 | 1,750.00 | 1,750.50 | 1,750.50 | -1.10% | 4,139,600 |
| May 25, 2026 | 1,766.00 | 1,792.00 | 1,741.00 | 1,770.00 | 1,770.00 | 2.55% | 4,317,300 |
| May 22, 2026 | 1,710.00 | 1,727.00 | 1,695.50 | 1,726.00 | 1,726.00 | 0.99% | 3,770,800 |
| May 21, 2026 | 1,694.50 | 1,740.00 | 1,680.50 | 1,709.00 | 1,709.00 | 2.12% | 4,570,700 |
| May 20, 2026 | 1,696.00 | 1,699.00 | 1,671.50 | 1,673.50 | 1,673.50 | -1.56% | 5,936,600 |
| May 19, 2026 | 1,700.00 | 1,703.50 | 1,678.50 | 1,700.00 | 1,700.00 | 0.59% | 5,626,100 |
| May 18, 2026 | 1,706.00 | 1,714.00 | 1,667.00 | 1,690.00 | 1,690.00 | -2.20% | 4,533,300 |
| May 15, 2026 | 1,732.00 | 1,742.00 | 1,705.50 | 1,728.00 | 1,728.00 | -0.06% | 6,129,300 |
| May 14, 2026 | 1,750.00 | 1,758.50 | 1,708.00 | 1,729.00 | 1,729.00 | -1.20% | 6,255,300 |
| May 13, 2026 | 1,655.00 | 1,759.50 | 1,645.50 | 1,750.00 | 1,750.00 | 5.77% | 10,306,000 |
| May 12, 2026 | 1,548.00 | 1,664.00 | 1,541.00 | 1,654.50 | 1,654.50 | 7.96% | 13,151,800 |
| May 11, 2026 | 1,522.00 | 1,546.50 | 1,516.50 | 1,532.50 | 1,532.50 | -0.26% | 4,652,500 |
| May 8, 2026 | 1,539.00 | 1,543.00 | 1,506.50 | 1,536.50 | 1,536.50 | -0.58% | 5,504,700 |
| May 7, 2026 | 1,564.50 | 1,581.00 | 1,537.00 | 1,545.50 | 1,545.50 | 1.38% | 6,643,100 |
| May 1, 2026 | 1,516.00 | 1,527.50 | 1,503.50 | 1,524.50 | 1,524.50 | -0.68% | 3,442,200 |
| Apr 30, 2026 | 1,533.50 | 1,538.00 | 1,508.50 | 1,535.00 | 1,535.00 | -0.45% | 5,477,800 |
| Apr 28, 2026 | 1,535.00 | 1,549.00 | 1,527.00 | 1,542.00 | 1,542.00 | 1.48% | 3,348,100 |
| 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 | -2.65% | 7,302,800 |
| Mar 27, 2026 | 1,552.00 | 1,569.50 | 1,544.00 | 1,569.50 | 1,547.50 | 0.61% | 5,584,900 |
| Mar 26, 2026 | 1,581.50 | 1,582.00 | 1,545.00 | 1,560.00 | 1,538.13 | 0.16% | 3,495,300 |
| Mar 25, 2026 | 1,582.00 | 1,583.00 | 1,555.00 | 1,557.50 | 1,535.67 | 1.80% | 3,888,900 |