Asahi Kasei Corporation (TYO:3407)
Japan · Delayed Price · Currency is JPY 1,585.50
-65.00 (-3.94%)
Oct 9, 2026, 3:30 PM JST
Asahi Kasei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,580.00 | 1,619.50 | 1,578.00 | 1,585.50 | 1,585.50 | -3.94% | 5,894,900 |
| Oct 8, 2026 | 1,650.00 | 1,659.00 | 1,640.00 | 1,650.50 | 1,650.50 | -0.81% | 4,223,700 |
| Oct 7, 2026 | 1,672.00 | 1,681.00 | 1,654.50 | 1,664.00 | 1,664.00 | -0.60% | 5,076,900 |
| Oct 6, 2026 | 1,659.00 | 1,674.00 | 1,635.00 | 1,674.00 | 1,674.00 | 1.67% | 2,879,900 |
| Oct 5, 2026 | 1,636.50 | 1,657.00 | 1,636.50 | 1,646.50 | 1,646.50 | 1.01% | 3,237,000 |
| Oct 2, 2026 | 1,639.50 | 1,641.50 | 1,619.00 | 1,630.00 | 1,630.00 | -1.18% | 4,185,400 |
| Oct 1, 2026 | 1,643.50 | 1,652.00 | 1,631.50 | 1,649.50 | 1,649.50 | -0.48% | 3,880,500 |
| Sep 30, 2026 | 1,624.00 | 1,671.00 | 1,623.00 | 1,657.50 | 1,657.50 | 2.85% | 5,371,000 |
| Sep 29, 2026 | 1,615.00 | 1,628.00 | 1,603.00 | 1,611.50 | 1,611.50 | -0.49% | 4,388,500 |
| Sep 28, 2026 | 1,659.50 | 1,662.00 | 1,641.50 | 1,641.50 | 1,619.50 | -0.24% | 4,944,200 |
| Sep 25, 2026 | 1,629.00 | 1,657.50 | 1,615.00 | 1,645.50 | 1,623.45 | 2.43% | 5,907,600 |
| Sep 24, 2026 | 1,612.50 | 1,617.00 | 1,603.00 | 1,606.50 | 1,584.97 | 0.41% | 4,121,500 |
| Sep 18, 2026 | 1,614.50 | 1,618.50 | 1,588.50 | 1,600.00 | 1,578.56 | -0.74% | 5,871,200 |
| Sep 17, 2026 | 1,599.00 | 1,617.50 | 1,595.50 | 1,612.00 | 1,590.40 | 1.19% | 3,195,800 |
| Sep 16, 2026 | 1,581.00 | 1,598.00 | 1,575.50 | 1,593.00 | 1,571.65 | 1.59% | 4,237,400 |
| Sep 15, 2026 | 1,558.50 | 1,568.00 | 1,545.50 | 1,568.00 | 1,546.99 | 0.84% | 5,120,600 |
| Sep 14, 2026 | 1,546.00 | 1,566.50 | 1,530.00 | 1,555.00 | 1,534.16 | 0.19% | 3,534,600 |
| Sep 11, 2026 | 1,527.50 | 1,580.00 | 1,518.00 | 1,552.00 | 1,531.20 | -0.93% | 4,562,300 |
| Sep 10, 2026 | 1,550.00 | 1,566.50 | 1,545.00 | 1,566.50 | 1,545.51 | -0.03% | 3,707,100 |
| Sep 9, 2026 | 1,556.00 | 1,567.00 | 1,548.00 | 1,567.00 | 1,546.00 | -0.22% | 6,158,100 |
| Sep 8, 2026 | 1,607.50 | 1,608.50 | 1,570.50 | 1,570.50 | 1,549.45 | -2.60% | 3,851,400 |
| Sep 7, 2026 | 1,630.00 | 1,631.00 | 1,607.50 | 1,612.50 | 1,590.89 | 0.03% | 2,899,900 |
| Sep 4, 2026 | 1,654.00 | 1,655.50 | 1,610.00 | 1,612.00 | 1,590.40 | -2.54% | 5,267,900 |
| Sep 3, 2026 | 1,660.00 | 1,671.00 | 1,649.00 | 1,654.00 | 1,631.83 | 0.30% | 3,967,900 |
| Sep 2, 2026 | 1,671.00 | 1,681.50 | 1,636.50 | 1,649.00 | 1,626.90 | -2.34% | 5,122,000 |
| Sep 1, 2026 | 1,654.50 | 1,700.00 | 1,643.50 | 1,688.50 | 1,665.87 | 2.71% | 4,646,800 |
| Aug 31, 2026 | 1,602.00 | 1,644.00 | 1,595.00 | 1,644.00 | 1,621.97 | 1.76% | 6,867,300 |
| Aug 28, 2026 | 1,636.50 | 1,651.50 | 1,610.00 | 1,615.50 | 1,593.85 | -2.03% | 6,454,400 |
| Aug 27, 2026 | 1,630.00 | 1,655.00 | 1,627.50 | 1,649.00 | 1,626.90 | 1.45% | 3,834,500 |
| Aug 26, 2026 | 1,628.00 | 1,631.00 | 1,617.00 | 1,625.50 | 1,603.71 | -0.49% | 3,809,500 |
| Aug 25, 2026 | 1,639.00 | 1,641.50 | 1,624.50 | 1,633.50 | 1,611.61 | - | 4,198,800 |
| Aug 24, 2026 | 1,623.50 | 1,646.00 | 1,623.00 | 1,633.50 | 1,611.61 | -0.49% | 3,682,300 |
| Aug 21, 2026 | 1,633.50 | 1,644.00 | 1,620.00 | 1,641.50 | 1,619.50 | 0.46% | 3,179,600 |
| Aug 20, 2026 | 1,635.00 | 1,639.00 | 1,617.00 | 1,634.00 | 1,612.10 | 1.08% | 3,679,000 |
| Aug 19, 2026 | 1,650.00 | 1,655.00 | 1,605.00 | 1,616.50 | 1,594.84 | -4.09% | 4,910,100 |
| Aug 18, 2026 | 1,708.00 | 1,708.00 | 1,675.00 | 1,685.50 | 1,662.91 | -1.26% | 3,442,700 |
| Aug 17, 2026 | 1,716.00 | 1,717.50 | 1,699.00 | 1,707.00 | 1,684.12 | 0.29% | 2,868,000 |
| Aug 14, 2026 | 1,735.00 | 1,736.50 | 1,690.00 | 1,702.00 | 1,679.19 | -1.28% | 4,908,300 |
| Aug 13, 2026 | 1,736.50 | 1,753.50 | 1,709.00 | 1,724.00 | 1,700.89 | -0.58% | 5,938,800 |
| Aug 12, 2026 | 1,691.00 | 1,737.50 | 1,691.00 | 1,734.00 | 1,710.76 | 3.15% | 7,455,100 |
| Aug 10, 2026 | 1,692.00 | 1,704.00 | 1,668.00 | 1,681.00 | 1,658.47 | -0.65% | 5,633,000 |
| Aug 7, 2026 | 1,670.00 | 1,693.50 | 1,661.00 | 1,692.00 | 1,669.32 | 1.56% | 5,306,200 |
| Aug 6, 2026 | 1,643.00 | 1,666.00 | 1,635.00 | 1,666.00 | 1,643.67 | 1.90% | 6,477,200 |
| Aug 5, 2026 | 1,610.00 | 1,639.50 | 1,605.00 | 1,635.00 | 1,613.09 | 3.51% | 9,027,500 |
| Aug 4, 2026 | 1,625.00 | 1,641.00 | 1,558.50 | 1,579.50 | 1,558.33 | -4.13% | 16,057,600 |
| Aug 3, 2026 | 1,686.00 | 1,713.50 | 1,618.50 | 1,647.50 | 1,625.42 | -4.35% | 9,491,200 |
| Jul 31, 2026 | 1,810.00 | 1,895.00 | 1,710.00 | 1,722.50 | 1,699.41 | -4.83% | 12,615,000 |
| Jul 30, 2026 | 1,801.00 | 1,818.50 | 1,785.50 | 1,810.00 | 1,785.74 | -1.12% | 5,964,200 |
| Jul 29, 2026 | 1,820.00 | 1,830.50 | 1,794.00 | 1,830.50 | 1,805.97 | 0.74% | 6,071,600 |
| Jul 28, 2026 | 1,835.00 | 1,855.50 | 1,800.00 | 1,817.00 | 1,792.65 | -2.96% | 4,931,400 |