Asahi Kagaku Kogyo Co.,Ltd. (TYO:7928)
Japan · Delayed Price · Currency is JPY 603.00
-2.00 (-0.33%)
Oct 23, 2026, 3:30 PM JST
Asahi Kagaku Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 605.00 | 606.00 | 603.00 | 603.00 | 603.00 | -0.33% | 2,200 |
| Oct 22, 2026 | 606.00 | 607.00 | 605.00 | 605.00 | 605.00 | -0.17% | 1,600 |
| Oct 21, 2026 | 606.00 | 606.00 | 605.00 | 606.00 | 606.00 | - | 900 |
| Oct 20, 2026 | 607.00 | 608.00 | 606.00 | 606.00 | 606.00 | - | 2,300 |
| Oct 19, 2026 | 606.00 | 610.00 | 606.00 | 606.00 | 606.00 | -0.98% | 4,700 |
| Oct 16, 2026 | 615.00 | 615.00 | 610.00 | 612.00 | 612.00 | -1.13% | 2,100 |
| Oct 15, 2026 | 620.00 | 620.00 | 606.00 | 619.00 | 619.00 | -1.28% | 8,900 |
| Oct 14, 2026 | 616.00 | 627.00 | 615.00 | 627.00 | 627.00 | 2.45% | 6,400 |
| Oct 13, 2026 | 608.00 | 612.00 | 608.00 | 612.00 | 612.00 | 0.16% | 3,200 |
| Oct 9, 2026 | 611.00 | 611.00 | 604.00 | 611.00 | 611.00 | 0.16% | 2,000 |
| Oct 8, 2026 | 612.00 | 612.00 | 610.00 | 610.00 | 610.00 | -0.16% | 1,400 |
| Oct 7, 2026 | 612.00 | 612.00 | 610.00 | 611.00 | 611.00 | -0.33% | 1,800 |
| Oct 6, 2026 | 615.00 | 618.00 | 613.00 | 613.00 | 613.00 | -0.33% | 1,500 |
| Oct 5, 2026 | 620.00 | 620.00 | 615.00 | 615.00 | 615.00 | -0.32% | 1,600 |
| Oct 2, 2026 | 617.00 | 617.00 | 611.00 | 617.00 | 617.00 | 0.33% | 4,300 |
| Oct 1, 2026 | 616.00 | 616.00 | 614.00 | 615.00 | 615.00 | -0.16% | 1,100 |
| Sep 30, 2026 | 615.00 | 617.00 | 614.00 | 616.00 | 616.00 | 0.16% | 3,800 |
| Sep 29, 2026 | 616.00 | 616.00 | 613.00 | 615.00 | 615.00 | 0.33% | 2,000 |
| Sep 28, 2026 | 615.00 | 615.00 | 613.00 | 613.00 | 613.00 | -0.33% | 1,500 |
| Sep 25, 2026 | 612.00 | 615.00 | 611.00 | 615.00 | 615.00 | 0.16% | 2,100 |
| Sep 24, 2026 | 615.00 | 617.00 | 613.00 | 614.00 | 614.00 | -0.16% | 3,300 |
| Sep 18, 2026 | 614.00 | 615.00 | 613.00 | 615.00 | 615.00 | -0.16% | 1,400 |
| Sep 17, 2026 | 618.00 | 618.00 | 615.00 | 616.00 | 616.00 | 0.33% | 1,000 |
| Sep 16, 2026 | 614.00 | 618.00 | 614.00 | 614.00 | 614.00 | - | 1,800 |
| Sep 15, 2026 | 613.00 | 618.00 | 613.00 | 614.00 | 614.00 | 0.16% | 1,400 |
| Sep 14, 2026 | 611.00 | 613.00 | 610.00 | 613.00 | 613.00 | 0.33% | 1,600 |
| Sep 11, 2026 | 614.00 | 614.00 | 611.00 | 611.00 | 611.00 | -0.16% | 2,700 |
| Sep 10, 2026 | 614.00 | 614.00 | 612.00 | 612.00 | 612.00 | -0.49% | 1,400 |
| Sep 9, 2026 | 614.00 | 615.00 | 614.00 | 615.00 | 615.00 | - | 1,200 |
| Sep 8, 2026 | 615.00 | 617.00 | 614.00 | 615.00 | 615.00 | - | 700 |
| Sep 7, 2026 | 617.00 | 620.00 | 615.00 | 615.00 | 615.00 | -0.32% | 3,100 |
| Sep 4, 2026 | 620.00 | 620.00 | 617.00 | 617.00 | 617.00 | 0.65% | 2,100 |
| Sep 3, 2026 | 619.00 | 619.00 | 613.00 | 613.00 | 613.00 | -0.33% | 4,200 |
| Sep 2, 2026 | 622.00 | 622.00 | 615.00 | 615.00 | 615.00 | -1.13% | 6,100 |
| Sep 1, 2026 | 628.00 | 629.00 | 622.00 | 622.00 | 622.00 | -0.96% | 4,700 |
| Aug 31, 2026 | 630.00 | 631.00 | 625.00 | 628.00 | 628.00 | -0.95% | 7,700 |
| Aug 28, 2026 | 627.00 | 638.00 | 624.00 | 634.00 | 634.00 | -3.50% | 37,300 |
| Aug 27, 2026 | 655.00 | 662.00 | 652.00 | 662.00 | 656.99 | 1.07% | 18,500 |
| Aug 26, 2026 | 655.00 | 655.00 | 654.00 | 655.00 | 650.05 | - | 8,100 |
| Aug 25, 2026 | 655.00 | 655.00 | 653.00 | 655.00 | 650.05 | - | 6,900 |
| Aug 24, 2026 | 655.00 | 655.00 | 653.00 | 655.00 | 650.05 | 0.15% | 5,200 |
| Aug 21, 2026 | 652.00 | 654.00 | 651.00 | 654.00 | 649.05 | 0.31% | 4,400 |
| Aug 20, 2026 | 653.00 | 654.00 | 650.00 | 652.00 | 647.07 | -0.15% | 4,500 |
| Aug 19, 2026 | 655.00 | 655.00 | 651.00 | 653.00 | 648.06 | -0.15% | 6,900 |
| Aug 18, 2026 | 654.00 | 655.00 | 652.00 | 654.00 | 649.05 | 0.46% | 5,800 |
| Aug 17, 2026 | 653.00 | 655.00 | 651.00 | 651.00 | 646.08 | - | 8,900 |
| Aug 14, 2026 | 646.00 | 651.00 | 646.00 | 651.00 | 646.08 | 0.77% | 7,900 |
| Aug 13, 2026 | 643.00 | 646.00 | 643.00 | 646.00 | 641.11 | 0.62% | 4,800 |
| Aug 12, 2026 | 640.00 | 642.00 | 640.00 | 642.00 | 637.14 | 0.47% | 3,200 |
| Aug 10, 2026 | 640.00 | 641.00 | 638.00 | 639.00 | 634.17 | 0.16% | 4,100 |