Australia markets closed

Asahi Group Holdings, Ltd. (2502.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
5,523.00-19.00 (-0.34%)
At close: 03:15PM JST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20245,500.005,570.005,470.005,523.005,523.002,391,400
23 Apr 20245,503.005,578.005,497.005,542.005,542.001,548,700
22 Apr 20245,350.005,496.005,350.005,473.005,473.002,010,200
19 Apr 20245,316.005,320.005,228.005,299.005,299.002,234,200
18 Apr 20245,325.005,362.005,298.005,328.005,328.001,482,500
17 Apr 20245,263.005,346.005,245.005,325.005,325.002,076,600
16 Apr 20245,370.005,372.005,291.005,304.005,304.002,237,900
15 Apr 20245,538.005,538.005,428.005,468.005,468.001,725,200
12 Apr 20245,503.005,596.005,483.005,570.005,570.001,312,100
11 Apr 20245,515.005,521.005,468.005,503.005,503.001,534,300
10 Apr 20245,632.005,647.005,563.005,575.005,575.001,217,000
09 Apr 20245,630.005,642.005,575.005,642.005,642.001,055,600
08 Apr 20245,562.005,633.005,560.005,581.005,581.001,554,300
05 Apr 20245,506.005,549.005,459.005,533.005,533.001,043,600
04 Apr 20245,564.005,593.005,525.005,530.005,530.001,380,200
03 Apr 20245,475.005,550.005,414.005,545.005,545.001,778,500
02 Apr 20245,570.005,632.005,506.005,518.005,518.001,526,100
01 Apr 20245,620.005,649.005,543.005,561.005,561.001,436,400
29 Mar 20245,521.005,602.005,501.005,589.005,589.00934,700
28 Mar 20245,530.005,604.005,510.005,544.005,544.002,084,700
27 Mar 20245,481.005,594.005,476.005,578.005,578.001,996,000
26 Mar 20245,450.005,482.005,398.005,463.005,463.001,284,800
25 Mar 20245,482.005,499.005,424.005,426.005,426.001,393,000
22 Mar 20245,510.005,532.005,439.005,460.005,460.001,747,100
21 Mar 20245,549.005,573.005,471.005,504.005,504.001,810,100
19 Mar 20245,460.005,534.005,439.005,532.005,532.001,722,000
18 Mar 20245,400.005,498.005,366.005,488.005,488.002,103,900
15 Mar 20245,309.005,364.005,291.005,353.005,353.003,219,200
14 Mar 20245,317.005,396.005,314.005,365.005,365.002,519,400
13 Mar 20245,236.005,301.005,223.005,282.005,282.002,359,500
12 Mar 20245,222.005,225.005,181.005,208.005,208.001,573,300
11 Mar 20245,162.005,225.005,134.005,222.005,222.002,168,600
08 Mar 20245,214.005,214.005,118.005,162.005,162.002,396,600
07 Mar 20245,235.005,245.005,179.005,200.005,200.002,280,500
06 Mar 20245,144.005,232.005,120.005,221.005,221.002,385,600
05 Mar 20245,108.005,145.005,061.005,128.005,128.002,372,000
04 Mar 20245,205.005,244.005,122.005,125.005,125.002,502,700
01 Mar 20245,130.005,195.005,108.005,160.005,160.002,420,500
29 Feb 20245,167.005,187.005,087.005,133.005,133.002,739,400
28 Feb 20245,197.005,219.005,148.005,164.005,164.002,738,400
27 Feb 20245,222.005,266.005,195.005,230.005,230.003,245,900
26 Feb 20245,413.005,475.005,311.005,311.005,311.002,497,100
22 Feb 20245,458.005,458.005,458.005,458.005,458.001,952,900
21 Feb 20245,350.005,438.005,338.005,434.005,434.001,867,600
20 Feb 20245,350.005,394.005,302.005,325.005,325.001,422,700
19 Feb 20245,315.005,327.005,277.005,327.005,327.001,595,600
16 Feb 20245,347.005,373.005,245.005,315.005,315.002,454,400
15 Feb 20245,398.005,402.005,251.005,315.005,315.003,027,200
14 Feb 20245,434.005,504.005,382.005,416.005,416.003,295,300
13 Feb 20245,544.005,634.005,481.005,634.005,634.001,812,800
09 Feb 20245,540.005,576.005,495.005,551.005,551.001,504,800
08 Feb 20245,600.005,639.005,507.005,543.005,543.002,004,800
07 Feb 20245,600.005,609.005,535.005,600.005,600.002,188,900
06 Feb 20245,562.005,585.005,520.005,550.005,550.001,258,500
05 Feb 20245,532.005,554.005,497.005,550.005,550.00959,400
02 Feb 20245,527.005,527.005,447.005,494.005,494.001,236,600
01 Feb 20245,438.005,515.005,425.005,500.005,500.001,444,500
31 Jan 20245,422.005,511.005,416.005,510.005,510.001,119,700
30 Jan 20245,482.005,513.005,450.005,452.005,452.001,242,800
29 Jan 20245,473.005,533.005,471.005,511.005,511.001,108,700
26 Jan 20245,523.005,531.005,428.005,435.005,435.001,701,700
25 Jan 20245,434.005,474.005,415.005,474.005,474.001,188,500
24 Jan 20245,524.005,525.005,428.005,430.005,430.001,455,500
23 Jan 20245,528.005,555.005,481.005,538.005,538.001,882,700
22 Jan 20245,500.005,519.005,441.005,500.005,500.002,431,000
19 Jan 20245,660.005,664.005,520.005,557.005,557.001,730,900
18 Jan 20245,590.005,629.005,578.005,584.005,584.001,170,600
17 Jan 20245,708.005,757.005,615.005,615.005,615.001,920,400
16 Jan 20245,750.005,770.005,713.005,730.005,730.001,290,500
15 Jan 20245,732.005,732.005,693.005,704.005,704.00312,800
12 Jan 20245,659.005,710.005,600.005,706.005,706.003,066,100
11 Jan 20245,521.005,540.005,483.005,520.005,520.002,337,500
10 Jan 20245,435.005,458.005,403.005,449.005,449.002,171,000
09 Jan 20245,488.005,488.005,342.005,418.005,418.002,622,000
05 Jan 20245,370.005,375.005,304.005,366.005,366.002,147,400
04 Jan 20245,284.005,341.005,218.005,341.005,341.002,076,200
29 Dec 20235,215.005,283.005,214.005,258.005,258.001,549,000
28 Dec 20235,260.005,301.005,226.005,228.005,228.001,759,100
28 Dec 202365 Dividend
27 Dec 20235,394.005,408.005,363.005,398.005,333.001,968,900
26 Dec 20235,387.005,387.005,331.005,364.005,299.41848,700
25 Dec 20235,345.005,378.005,331.005,357.005,292.49760,000
22 Dec 20235,350.005,389.005,324.005,336.005,271.751,124,100
21 Dec 20235,349.005,362.005,328.005,345.005,280.64894,000
20 Dec 20235,319.005,387.005,319.005,378.005,313.241,776,200
19 Dec 20235,220.005,319.005,215.005,306.005,242.111,406,200
18 Dec 20235,255.005,258.005,157.005,200.005,137.382,389,500
15 Dec 20235,366.005,371.005,289.005,315.005,251.002,421,200
14 Dec 20235,406.005,423.005,257.005,366.005,301.393,473,600
13 Dec 20235,528.005,529.005,424.005,441.005,375.481,751,000
12 Dec 20235,545.005,561.005,497.005,518.005,451.561,579,100
11 Dec 20235,498.005,524.005,475.005,493.005,426.861,261,500
08 Dec 20235,482.005,488.005,434.005,465.005,399.192,687,300
07 Dec 20235,600.005,600.005,513.005,566.005,498.982,528,800
06 Dec 20235,476.005,600.005,467.005,594.005,526.643,861,800
05 Dec 20235,479.005,542.005,460.005,477.005,411.052,127,700
04 Dec 20235,504.005,513.005,415.005,441.005,375.482,420,500
01 Dec 20235,490.005,528.005,473.005,502.005,435.753,239,700
30 Nov 20235,500.005,525.005,376.005,455.005,389.314,721,500
29 Nov 20235,410.005,555.005,403.005,491.005,424.887,644,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...