Asahi Kagaku Kogyo Co.,Ltd. (TYO:7928)
Japan · Delayed Price · Currency is JPY 618.00
-2.00 (-0.32%)
Apr 21, 2026, 3:04 PM JST
Asahi Kagaku Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 620.00 | 620.00 | 615.00 | 616.00 | - | -0.65% | 1,300 |
| Apr 20, 2026 | 617.00 | 621.00 | 617.00 | 620.00 | 620.00 | - | 4,500 |
| Apr 17, 2026 | 612.00 | 628.00 | 612.00 | 620.00 | 620.00 | 1.64% | 12,500 |
| Apr 16, 2026 | 610.00 | 613.00 | 610.00 | 610.00 | 610.00 | -0.16% | 5,400 |
| Apr 15, 2026 | 610.00 | 612.00 | 606.00 | 611.00 | 611.00 | 0.16% | 10,700 |
| Apr 14, 2026 | 630.00 | 639.00 | 603.00 | 610.00 | 610.00 | -4.69% | 45,900 |
| Apr 13, 2026 | 623.00 | 640.00 | 613.00 | 640.00 | 640.00 | 4.23% | 45,700 |
| Apr 10, 2026 | 628.00 | 628.00 | 614.00 | 614.00 | 614.00 | -1.60% | 3,900 |
| Apr 9, 2026 | 626.00 | 628.00 | 621.00 | 624.00 | 624.00 | -0.32% | 3,200 |
| Apr 8, 2026 | 625.00 | 626.00 | 622.00 | 626.00 | 626.00 | 0.32% | 2,800 |
| Apr 7, 2026 | 622.00 | 624.00 | 616.00 | 624.00 | 624.00 | 0.32% | 3,700 |
| Apr 6, 2026 | 621.00 | 622.00 | 618.00 | 622.00 | 622.00 | 0.16% | 900 |
| Apr 3, 2026 | 622.00 | 622.00 | 619.00 | 621.00 | 621.00 | - | 3,400 |
| Apr 2, 2026 | 619.00 | 621.00 | 614.00 | 621.00 | 621.00 | 1.14% | 4,500 |
| Apr 1, 2026 | 620.00 | 621.00 | 614.00 | 614.00 | 614.00 | 0.16% | 3,800 |
| Mar 31, 2026 | 615.00 | 620.00 | 606.00 | 613.00 | 613.00 | - | 5,400 |
| Mar 30, 2026 | 607.00 | 613.00 | 604.00 | 613.00 | 613.00 | 0.49% | 1,900 |
| Mar 27, 2026 | 610.00 | 610.00 | 603.00 | 610.00 | 610.00 | 0.33% | 3,100 |
| Mar 26, 2026 | 612.00 | 612.00 | 607.00 | 608.00 | 608.00 | -0.16% | 2,100 |
| Mar 25, 2026 | 607.00 | 611.00 | 607.00 | 609.00 | 609.00 | 0.50% | 1,900 |
| Mar 24, 2026 | 615.00 | 619.00 | 606.00 | 606.00 | 606.00 | -1.62% | 3,900 |
| Mar 23, 2026 | 615.00 | 616.00 | 600.00 | 616.00 | 616.00 | 0.16% | 12,100 |
| Mar 19, 2026 | 612.00 | 618.00 | 612.00 | 615.00 | 615.00 | 0.99% | 12,000 |
| Mar 18, 2026 | 610.00 | 611.00 | 605.00 | 609.00 | 609.00 | 1.16% | 3,100 |
| Mar 17, 2026 | 598.00 | 609.00 | 598.00 | 602.00 | 602.00 | 0.67% | 3,900 |
| Mar 16, 2026 | 603.00 | 610.00 | 598.00 | 598.00 | 598.00 | -0.17% | 5,800 |
| Mar 13, 2026 | 598.00 | 599.00 | 596.00 | 599.00 | 599.00 | 0.17% | 500 |
| Mar 12, 2026 | 599.00 | 600.00 | 598.00 | 598.00 | 598.00 | - | 1,100 |
| Mar 11, 2026 | 601.00 | 608.00 | 598.00 | 598.00 | 598.00 | -1.32% | 7,000 |
| Mar 10, 2026 | 595.00 | 606.00 | 595.00 | 606.00 | 606.00 | 2.36% | 4,500 |
| Mar 9, 2026 | 592.00 | 594.00 | 590.00 | 592.00 | 592.00 | -1.50% | 3,300 |
| Mar 6, 2026 | 594.00 | 601.00 | 594.00 | 601.00 | 601.00 | 1.18% | 2,900 |
| Mar 5, 2026 | 591.00 | 600.00 | 591.00 | 594.00 | 594.00 | 2.24% | 2,400 |
| Mar 4, 2026 | 600.00 | 601.00 | 581.00 | 581.00 | 581.00 | -3.97% | 12,400 |
| Mar 3, 2026 | 611.00 | 612.00 | 605.00 | 605.00 | 605.00 | -0.82% | 5,600 |
| Mar 2, 2026 | 616.00 | 616.00 | 610.00 | 610.00 | 610.00 | -1.29% | 4,800 |
| Feb 27, 2026 | 614.00 | 632.00 | 608.00 | 618.00 | 618.00 | -0.80% | 20,900 |
| Feb 26, 2026 | 610.00 | 623.00 | 609.00 | 623.00 | 623.00 | 1.47% | 7,500 |
| Feb 25, 2026 | 613.00 | 615.00 | 612.00 | 614.00 | 609.00 | 0.16% | 4,100 |
| Feb 24, 2026 | 611.00 | 625.00 | 610.00 | 613.00 | 608.01 | 0.33% | 12,600 |
| Feb 20, 2026 | 608.00 | 612.00 | 608.00 | 611.00 | 606.02 | 0.49% | 1,900 |
| Feb 19, 2026 | 611.00 | 611.00 | 608.00 | 608.00 | 603.05 | -0.82% | 4,400 |
| Feb 18, 2026 | 610.00 | 613.00 | 608.00 | 613.00 | 608.01 | 0.49% | 2,100 |
| Feb 17, 2026 | 612.00 | 612.00 | 605.00 | 610.00 | 605.03 | 0.16% | 2,800 |
| Feb 16, 2026 | 615.00 | 615.00 | 606.00 | 609.00 | 604.04 | -0.98% | 3,200 |
| Feb 13, 2026 | 611.00 | 615.00 | 611.00 | 615.00 | 609.99 | 0.16% | 1,900 |
| Feb 12, 2026 | 611.00 | 614.00 | 610.00 | 614.00 | 609.00 | 0.49% | 4,000 |
| Feb 10, 2026 | 614.00 | 614.00 | 610.00 | 611.00 | 606.02 | -0.16% | 2,100 |
| Feb 9, 2026 | 615.00 | 616.00 | 612.00 | 612.00 | 607.02 | - | 2,700 |
| Feb 6, 2026 | 612.00 | 615.00 | 612.00 | 612.00 | 607.02 | -0.33% | 1,200 |