Asahi Kagaku Kogyo Co.,Ltd. (TYO:7928)
Japan · Delayed Price · Currency is JPY 655.00
+1.00 (0.15%)
Aug 24, 2026, 3:30 PM JST
Asahi Kagaku Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 655.00 | 655.00 | 653.00 | 655.00 | 655.00 | 0.15% | 4,800 |
| Aug 21, 2026 | 652.00 | 654.00 | 651.00 | 654.00 | 654.00 | 0.31% | 4,400 |
| Aug 20, 2026 | 653.00 | 654.00 | 650.00 | 652.00 | 652.00 | -0.15% | 4,500 |
| Aug 19, 2026 | 655.00 | 655.00 | 651.00 | 653.00 | 653.00 | -0.15% | 6,900 |
| Aug 18, 2026 | 654.00 | 655.00 | 652.00 | 654.00 | 654.00 | 0.46% | 5,800 |
| Aug 17, 2026 | 653.00 | 655.00 | 651.00 | 651.00 | 651.00 | - | 8,900 |
| Aug 14, 2026 | 646.00 | 651.00 | 646.00 | 651.00 | 651.00 | 0.77% | 7,900 |
| Aug 13, 2026 | 643.00 | 646.00 | 643.00 | 646.00 | 646.00 | 0.62% | 4,800 |
| Aug 12, 2026 | 640.00 | 642.00 | 640.00 | 642.00 | 642.00 | 0.47% | 3,200 |
| Aug 10, 2026 | 640.00 | 641.00 | 638.00 | 639.00 | 639.00 | 0.16% | 4,100 |
| Aug 7, 2026 | 640.00 | 640.00 | 636.00 | 638.00 | 638.00 | 0.47% | 1,900 |
| Aug 6, 2026 | 633.00 | 640.00 | 633.00 | 635.00 | 635.00 | 0.32% | 10,300 |
| Aug 5, 2026 | 633.00 | 638.00 | 633.00 | 633.00 | 633.00 | 0.32% | 2,200 |
| Aug 4, 2026 | 634.00 | 634.00 | 630.00 | 631.00 | 631.00 | -0.47% | 4,400 |
| Aug 3, 2026 | 632.00 | 634.00 | 631.00 | 634.00 | 634.00 | 0.32% | 4,700 |
| Jul 31, 2026 | 632.00 | 632.00 | 629.00 | 632.00 | 632.00 | - | 4,300 |
| Jul 30, 2026 | 633.00 | 634.00 | 631.00 | 632.00 | 632.00 | 0.16% | 5,100 |
| Jul 29, 2026 | 633.00 | 635.00 | 630.00 | 631.00 | 631.00 | -0.32% | 4,300 |
| Jul 28, 2026 | 629.00 | 640.00 | 629.00 | 633.00 | 633.00 | 0.64% | 7,000 |
| Jul 27, 2026 | 630.00 | 632.00 | 629.00 | 629.00 | 629.00 | -0.16% | 2,800 |
| Jul 24, 2026 | 630.00 | 630.00 | 628.00 | 630.00 | 630.00 | 0.16% | 1,500 |
| Jul 23, 2026 | 627.00 | 629.00 | 627.00 | 629.00 | 629.00 | 0.48% | 800 |
| Jul 22, 2026 | 630.00 | 631.00 | 626.00 | 626.00 | 626.00 | -0.16% | 6,200 |
| Jul 21, 2026 | 626.00 | 629.00 | 625.00 | 627.00 | 627.00 | 1.13% | 2,500 |
| Jul 17, 2026 | 630.00 | 630.00 | 620.00 | 620.00 | 620.00 | -1.59% | 6,400 |
| Jul 16, 2026 | 627.00 | 630.00 | 626.00 | 630.00 | 630.00 | 0.96% | 3,600 |
| Jul 15, 2026 | 627.00 | 627.00 | 624.00 | 624.00 | 624.00 | 0.16% | 2,400 |
| Jul 14, 2026 | 620.00 | 623.00 | 619.00 | 623.00 | 623.00 | 0.48% | 3,600 |
| Jul 13, 2026 | 630.00 | 630.00 | 619.00 | 620.00 | 620.00 | -2.97% | 11,600 |
| Jul 10, 2026 | 630.00 | 639.00 | 628.00 | 639.00 | 639.00 | 1.59% | 11,500 |
| Jul 9, 2026 | 629.00 | 629.00 | 626.00 | 629.00 | 629.00 | - | 2,000 |
| Jul 8, 2026 | 625.00 | 630.00 | 625.00 | 629.00 | 629.00 | 0.64% | 2,100 |
| Jul 7, 2026 | 625.00 | 630.00 | 625.00 | 625.00 | 625.00 | 0.16% | 2,900 |
| Jul 6, 2026 | 623.00 | 629.00 | 621.00 | 624.00 | 624.00 | 0.48% | 8,700 |
| Jul 3, 2026 | 619.00 | 622.00 | 618.00 | 621.00 | 621.00 | 0.32% | 3,700 |
| Jul 2, 2026 | 618.00 | 619.00 | 615.00 | 619.00 | 619.00 | 0.16% | 3,400 |
| Jul 1, 2026 | 619.00 | 621.00 | 615.00 | 618.00 | 618.00 | -0.16% | 4,200 |
| Jun 30, 2026 | 618.00 | 619.00 | 614.00 | 619.00 | 619.00 | 0.49% | 4,800 |
| Jun 29, 2026 | 610.00 | 616.00 | 610.00 | 616.00 | 616.00 | 0.98% | 5,500 |
| Jun 26, 2026 | 614.00 | 615.00 | 608.00 | 610.00 | 610.00 | -0.33% | 5,600 |
| Jun 25, 2026 | 614.00 | 615.00 | 612.00 | 612.00 | 612.00 | -0.33% | 1,300 |
| Jun 24, 2026 | 614.00 | 614.00 | 610.00 | 614.00 | 614.00 | 0.66% | 2,600 |
| Jun 23, 2026 | 613.00 | 613.00 | 609.00 | 610.00 | 610.00 | -0.33% | 2,400 |
| Jun 22, 2026 | 612.00 | 614.00 | 612.00 | 612.00 | 612.00 | - | 3,400 |
| Jun 19, 2026 | 610.00 | 612.00 | 608.00 | 612.00 | 612.00 | 0.49% | 4,500 |
| Jun 18, 2026 | 609.00 | 610.00 | 606.00 | 609.00 | 609.00 | - | 1,500 |
| Jun 17, 2026 | 609.00 | 609.00 | 601.00 | 609.00 | 609.00 | 0.33% | 2,600 |
| Jun 16, 2026 | 601.00 | 607.00 | 599.00 | 607.00 | 607.00 | 1.17% | 3,900 |
| Jun 15, 2026 | 598.00 | 601.00 | 597.00 | 600.00 | 600.00 | 0.67% | 3,800 |
| Jun 12, 2026 | 599.00 | 599.00 | 589.00 | 596.00 | 596.00 | -0.33% | 14,000 |