Asahi Kasei Corporation (TYO:3407)
Japan · Delayed Price · Currency is JPY 1,692.00
+26.00 (1.56%)
Aug 7, 2026, 3:30 PM JST
Asahi Kasei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 1,765.00 | 1,790.00 | 1,750.00 | 1,790.00 | 1,790.00 | 1.62% | 3,657,500 |
| Jun 16, 2026 | 1,744.00 | 1,768.00 | 1,730.00 | 1,761.50 | 1,761.50 | -0.17% | 4,547,400 |
| Jun 15, 2026 | 1,818.00 | 1,834.50 | 1,756.00 | 1,764.50 | 1,764.50 | -1.34% | 7,362,800 |
| Jun 12, 2026 | 1,800.00 | 1,812.00 | 1,770.00 | 1,788.50 | 1,788.50 | 1.62% | 6,489,400 |
| Jun 11, 2026 | 1,721.00 | 1,770.00 | 1,707.50 | 1,760.00 | 1,760.00 | 0.23% | 4,133,600 |
| Jun 10, 2026 | 1,735.00 | 1,770.00 | 1,732.00 | 1,756.00 | 1,756.00 | 2.33% | 5,735,300 |
| Jun 9, 2026 | 1,786.00 | 1,786.00 | 1,710.00 | 1,716.00 | 1,716.00 | -1.72% | 5,193,600 |
| Jun 8, 2026 | 1,781.00 | 1,785.00 | 1,727.00 | 1,746.00 | 1,746.00 | -2.27% | 6,015,600 |
| 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 |