Asahi Kagaku Kogyo Co.,Ltd. (TYO:7928)
Japan · Delayed Price · Currency is JPY 600.00
-1.00 (-0.17%)
May 29, 2026, 3:30 PM JST
Asahi Kagaku Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 601.00 | 602.00 | 600.00 | 600.00 | 600.00 | -0.17% | 2,400 |
| May 28, 2026 | 605.00 | 606.00 | 601.00 | 601.00 | 601.00 | -0.66% | 1,500 |
| May 27, 2026 | 601.00 | 605.00 | 601.00 | 605.00 | 605.00 | 0.67% | 2,000 |
| May 26, 2026 | 605.00 | 606.00 | 601.00 | 601.00 | 601.00 | -0.66% | 3,800 |
| May 25, 2026 | 606.00 | 606.00 | 605.00 | 605.00 | 605.00 | -0.49% | 2,900 |
| May 22, 2026 | 610.00 | 610.00 | 601.00 | 608.00 | 608.00 | -0.33% | 1,100 |
| May 21, 2026 | 611.00 | 611.00 | 600.00 | 610.00 | 610.00 | 0.49% | 5,200 |
| May 20, 2026 | 611.00 | 612.00 | 605.00 | 607.00 | 607.00 | -0.49% | 4,600 |
| May 19, 2026 | 608.00 | 610.00 | 608.00 | 610.00 | 610.00 | 0.33% | 900 |
| May 18, 2026 | 612.00 | 612.00 | 608.00 | 608.00 | 608.00 | - | 1,500 |
| May 15, 2026 | 606.00 | 611.00 | 606.00 | 608.00 | 608.00 | 0.33% | 1,900 |
| May 14, 2026 | 607.00 | 614.00 | 606.00 | 606.00 | 606.00 | -0.16% | 2,300 |
| May 13, 2026 | 614.00 | 614.00 | 606.00 | 607.00 | 607.00 | -0.65% | 1,300 |
| May 12, 2026 | 611.00 | 611.00 | 605.00 | 611.00 | 611.00 | 1.33% | 3,100 |
| May 11, 2026 | 606.00 | 606.00 | 602.00 | 603.00 | 603.00 | -0.66% | 2,600 |
| May 8, 2026 | 605.00 | 609.00 | 605.00 | 607.00 | 607.00 | 0.33% | 1,700 |
| May 7, 2026 | 616.00 | 616.00 | 603.00 | 605.00 | 605.00 | 0.17% | 4,500 |
| Apr 30, 2026 | 610.00 | 610.00 | 604.00 | 604.00 | 604.00 | -0.66% | 1,700 |
| Apr 28, 2026 | 612.00 | 612.00 | 606.00 | 608.00 | 608.00 | -0.33% | 2,900 |
| Apr 27, 2026 | 610.00 | 612.00 | 609.00 | 610.00 | 610.00 | - | 2,600 |
| Apr 24, 2026 | 613.00 | 614.00 | 610.00 | 610.00 | 610.00 | -0.33% | 1,600 |
| Apr 23, 2026 | 619.00 | 619.00 | 612.00 | 612.00 | 612.00 | -1.13% | 1,600 |
| Apr 22, 2026 | 619.00 | 620.00 | 611.00 | 619.00 | 619.00 | 0.16% | 5,100 |
| Apr 21, 2026 | 620.00 | 620.00 | 615.00 | 618.00 | 618.00 | -0.32% | 2,200 |
| 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 |