Asahi Group Holdings, Ltd. (2502.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 5,474.00 | 5,508.00 | 5,422.00 | 5,466.00 | 5,466.00 | 2,095,200 |
| 12 Sept 2024 | 5,504.00 | 5,518.00 | 5,405.00 | 5,485.00 | 5,485.00 | 1,691,200 |
| 11 Sept 2024 | 5,539.00 | 5,560.00 | 5,376.00 | 5,437.00 | 5,437.00 | 1,846,500 |
| 10 Sept 2024 | 5,646.00 | 5,657.00 | 5,580.00 | 5,581.00 | 5,581.00 | 1,459,000 |
| 09 Sept 2024 | 5,368.00 | 5,585.00 | 5,351.00 | 5,585.00 | 5,585.00 | 1,901,600 |
| 06 Sept 2024 | 5,476.00 | 5,527.00 | 5,406.00 | 5,440.00 | 5,440.00 | 1,556,400 |
| 05 Sept 2024 | 5,338.00 | 5,465.00 | 5,303.00 | 5,465.00 | 5,465.00 | 1,664,900 |
| 04 Sept 2024 | 5,320.00 | 5,429.00 | 5,317.00 | 5,350.00 | 5,350.00 | 1,848,000 |
| 03 Sept 2024 | 5,320.00 | 5,398.00 | 5,315.00 | 5,331.00 | 5,331.00 | 806,500 |
| 02 Sept 2024 | 5,419.00 | 5,424.00 | 5,328.00 | 5,370.00 | 5,370.00 | 1,214,500 |
| 30 Aug 2024 | 5,442.00 | 5,448.00 | 5,402.00 | 5,427.00 | 5,427.00 | 1,283,100 |
| 29 Aug 2024 | 5,414.00 | 5,441.00 | 5,384.00 | 5,441.00 | 5,441.00 | 943,300 |
| 28 Aug 2024 | 5,353.00 | 5,433.00 | 5,345.00 | 5,414.00 | 5,414.00 | 979,000 |
| 27 Aug 2024 | 5,410.00 | 5,429.00 | 5,337.00 | 5,365.00 | 5,365.00 | 928,600 |
| 26 Aug 2024 | 5,400.00 | 5,425.00 | 5,354.00 | 5,390.00 | 5,390.00 | 863,300 |
| 23 Aug 2024 | 5,483.00 | 5,512.00 | 5,440.00 | 5,445.00 | 5,445.00 | 1,116,800 |
| 22 Aug 2024 | 5,407.00 | 5,500.00 | 5,406.00 | 5,500.00 | 5,500.00 | 1,162,400 |
| 21 Aug 2024 | 5,370.00 | 5,412.00 | 5,345.00 | 5,384.00 | 5,384.00 | 1,040,500 |
| 20 Aug 2024 | 5,350.00 | 5,444.00 | 5,343.00 | 5,377.00 | 5,377.00 | 1,464,400 |
| 19 Aug 2024 | 5,341.00 | 5,388.00 | 5,287.00 | 5,291.00 | 5,291.00 | 1,204,400 |
| 16 Aug 2024 | 5,299.00 | 5,336.00 | 5,222.00 | 5,335.00 | 5,335.00 | 1,230,700 |
| 15 Aug 2024 | 5,192.00 | 5,250.00 | 5,166.00 | 5,203.00 | 5,203.00 | 1,141,100 |
| 14 Aug 2024 | 5,281.00 | 5,313.00 | 5,190.00 | 5,202.00 | 5,202.00 | 1,027,500 |
| 13 Aug 2024 | 5,259.00 | 5,260.00 | 5,152.00 | 5,197.00 | 5,197.00 | 1,760,600 |
| 09 Aug 2024 | 5,312.00 | 5,335.00 | 5,113.00 | 5,197.00 | 5,197.00 | 3,519,600 |
| 08 Aug 2024 | 5,240.00 | 5,357.00 | 5,229.00 | 5,313.00 | 5,313.00 | 3,901,000 |
| 07 Aug 2024 | 4,884.00 | 5,049.00 | 4,869.00 | 4,957.00 | 4,957.00 | 2,943,800 |
| 06 Aug 2024 | 4,900.00 | 5,078.00 | 4,876.00 | 5,010.00 | 5,010.00 | 2,710,200 |
| 05 Aug 2024 | 5,047.00 | 5,111.00 | 4,575.00 | 4,654.00 | 4,654.00 | 4,241,300 |
| 02 Aug 2024 | 5,250.00 | 5,318.00 | 5,147.00 | 5,147.00 | 5,147.00 | 2,879,900 |
| 01 Aug 2024 | 5,502.00 | 5,523.00 | 5,317.00 | 5,346.00 | 5,346.00 | 2,504,000 |
| 31 July 2024 | 5,500.00 | 5,580.00 | 5,458.00 | 5,555.00 | 5,555.00 | 2,122,000 |
| 30 July 2024 | 5,650.00 | 5,685.00 | 5,508.00 | 5,542.00 | 5,542.00 | 5,859,500 |
| 29 July 2024 | 5,760.00 | 5,765.00 | 5,638.00 | 5,666.00 | 5,666.00 | 1,908,700 |
| 26 July 2024 | 5,656.00 | 5,770.00 | 5,650.00 | 5,734.00 | 5,734.00 | 1,628,400 |
| 25 July 2024 | 5,595.00 | 5,685.00 | 5,555.00 | 5,629.00 | 5,629.00 | 1,861,900 |
| 24 July 2024 | 5,760.00 | 5,764.00 | 5,620.00 | 5,643.00 | 5,643.00 | 1,696,600 |
| 23 July 2024 | 5,835.00 | 5,852.00 | 5,764.00 | 5,818.00 | 5,818.00 | 1,497,300 |
| 22 July 2024 | 5,845.00 | 5,870.00 | 5,799.00 | 5,870.00 | 5,870.00 | 1,437,500 |
| 19 July 2024 | 5,834.00 | 5,861.00 | 5,766.00 | 5,832.00 | 5,832.00 | 1,257,100 |
| 18 July 2024 | 5,740.00 | 5,918.00 | 5,709.00 | 5,880.00 | 5,880.00 | 2,723,100 |
| 17 July 2024 | 5,620.00 | 5,700.00 | 5,607.00 | 5,694.00 | 5,694.00 | 1,625,800 |
| 16 July 2024 | 5,754.00 | 5,770.00 | 5,636.00 | 5,646.00 | 5,646.00 | 1,486,400 |
| 12 July 2024 | 5,735.00 | 5,773.00 | 5,705.00 | 5,762.00 | 5,762.00 | 1,677,600 |
| 11 July 2024 | 5,712.00 | 5,785.00 | 5,711.00 | 5,776.00 | 5,776.00 | 1,380,700 |
| 10 July 2024 | 5,650.00 | 5,718.00 | 5,612.00 | 5,692.00 | 5,692.00 | 1,776,700 |
| 09 July 2024 | 5,521.00 | 5,619.00 | 5,521.00 | 5,593.00 | 5,593.00 | 1,563,500 |
| 08 July 2024 | 5,631.00 | 5,641.00 | 5,525.00 | 5,571.00 | 5,571.00 | 1,198,700 |
| 05 July 2024 | 5,660.00 | 5,660.00 | 5,537.00 | 5,550.00 | 5,550.00 | 948,000 |
| 04 July 2024 | 5,612.00 | 5,656.00 | 5,577.00 | 5,649.00 | 5,649.00 | 1,022,500 |
| 03 July 2024 | 5,611.00 | 5,646.00 | 5,590.00 | 5,626.00 | 5,626.00 | 821,000 |
| 02 July 2024 | 5,607.00 | 5,615.00 | 5,541.00 | 5,591.00 | 5,591.00 | 1,488,200 |
| 01 July 2024 | 5,666.00 | 5,682.00 | 5,577.00 | 5,581.00 | 5,581.00 | 1,535,200 |
| 28 June 2024 | 5,728.00 | 5,736.00 | 5,636.00 | 5,675.00 | 5,675.00 | 1,589,900 |
| 27 June 2024 | 5,662.00 | 5,768.00 | 5,644.00 | 5,743.00 | 5,743.00 | 1,416,600 |
| 27 June 2024 | 66 Dividend | |||||
| 26 June 2024 | 5,845.00 | 5,848.00 | 5,782.00 | 5,822.00 | 5,756.00 | 1,499,500 |
| 25 June 2024 | 5,742.00 | 5,806.00 | 5,712.00 | 5,794.00 | 5,728.32 | 1,235,700 |
| 24 June 2024 | 5,708.00 | 5,732.00 | 5,654.00 | 5,711.00 | 5,646.26 | 1,139,100 |
| 21 June 2024 | 5,650.00 | 5,774.00 | 5,650.00 | 5,697.00 | 5,632.42 | 1,450,700 |
| 20 June 2024 | 5,763.00 | 5,769.00 | 5,637.00 | 5,696.00 | 5,631.43 | 903,100 |
| 19 June 2024 | 5,778.00 | 5,780.00 | 5,714.00 | 5,731.00 | 5,666.03 | 1,132,800 |
| 18 June 2024 | 5,720.00 | 5,789.00 | 5,680.00 | 5,718.00 | 5,653.18 | 1,857,300 |
| 17 June 2024 | 5,625.00 | 5,634.00 | 5,528.00 | 5,630.00 | 5,566.18 | 1,754,500 |
| 14 June 2024 | 5,514.00 | 5,640.00 | 5,487.00 | 5,568.00 | 5,504.88 | 3,212,500 |
| 13 June 2024 | 5,722.00 | 5,741.00 | 5,575.00 | 5,614.00 | 5,550.36 | 2,353,700 |
| 12 June 2024 | 5,824.00 | 5,860.00 | 5,754.00 | 5,778.00 | 5,712.50 | 1,136,100 |
| 11 June 2024 | 5,899.00 | 5,951.00 | 5,862.00 | 5,865.00 | 5,798.51 | 1,044,300 |
| 10 June 2024 | 5,896.00 | 5,931.00 | 5,872.00 | 5,880.00 | 5,813.34 | 1,316,300 |
| 07 June 2024 | 5,796.00 | 5,849.00 | 5,763.00 | 5,824.00 | 5,757.98 | 1,051,600 |
| 06 June 2024 | 5,913.00 | 5,915.00 | 5,815.00 | 5,815.00 | 5,749.08 | 1,271,200 |
| 05 June 2024 | 5,810.00 | 5,839.00 | 5,788.00 | 5,835.00 | 5,768.85 | 1,332,300 |
| 04 June 2024 | 5,750.00 | 5,828.00 | 5,711.00 | 5,800.00 | 5,734.25 | 1,391,800 |
| 03 June 2024 | 5,769.00 | 5,833.00 | 5,731.00 | 5,793.00 | 5,727.33 | 1,241,200 |
| 31 May 2024 | 5,742.00 | 5,753.00 | 5,675.00 | 5,741.00 | 5,675.92 | 2,004,000 |
| 30 May 2024 | 5,680.00 | 5,727.00 | 5,630.00 | 5,723.00 | 5,658.12 | 1,692,800 |
| 29 May 2024 | 5,800.00 | 5,800.00 | 5,674.00 | 5,693.00 | 5,628.46 | 1,486,500 |
| 28 May 2024 | 5,906.00 | 5,927.00 | 5,851.00 | 5,851.00 | 5,784.67 | 938,600 |
| 27 May 2024 | 5,868.00 | 5,920.00 | 5,818.00 | 5,920.00 | 5,852.89 | 792,300 |
| 24 May 2024 | 5,837.00 | 5,850.00 | 5,796.00 | 5,840.00 | 5,773.80 | 906,600 |
| 23 May 2024 | 5,892.00 | 5,892.00 | 5,810.00 | 5,846.00 | 5,779.73 | 1,100,600 |
| 22 May 2024 | 5,925.00 | 5,945.00 | 5,861.00 | 5,863.00 | 5,796.54 | 1,273,000 |
| 21 May 2024 | 5,950.00 | 6,001.00 | 5,906.00 | 5,906.00 | 5,839.05 | 1,381,300 |
| 20 May 2024 | 5,922.00 | 5,945.00 | 5,886.00 | 5,945.00 | 5,877.61 | 1,318,800 |
| 17 May 2024 | 5,900.00 | 5,979.00 | 5,877.00 | 5,923.00 | 5,855.85 | 2,619,000 |
| 16 May 2024 | 5,761.00 | 5,900.00 | 5,753.00 | 5,900.00 | 5,833.12 | 2,688,900 |
| 15 May 2024 | 5,790.00 | 5,866.00 | 5,710.00 | 5,811.00 | 5,745.12 | 3,765,000 |
| 14 May 2024 | 5,430.00 | 5,562.00 | 5,418.00 | 5,521.00 | 5,458.41 | 2,292,700 |
| 13 May 2024 | 5,487.00 | 5,509.00 | 5,428.00 | 5,450.00 | 5,388.22 | 1,533,400 |
| 10 May 2024 | 5,412.00 | 5,492.00 | 5,401.00 | 5,483.00 | 5,420.84 | 2,006,400 |
| 09 May 2024 | 5,498.00 | 5,508.00 | 5,433.00 | 5,484.00 | 5,421.83 | 1,340,800 |
| 08 May 2024 | 5,500.00 | 5,513.00 | 5,430.00 | 5,465.00 | 5,403.05 | 2,419,500 |
| 07 May 2024 | 5,442.00 | 5,476.00 | 5,407.00 | 5,464.00 | 5,402.06 | 1,665,100 |
| 02 May 2024 | 5,372.00 | 5,429.00 | 5,346.00 | 5,429.00 | 5,367.46 | 1,510,000 |
| 01 May 2024 | 5,389.00 | 5,433.00 | 5,371.00 | 5,428.00 | 5,366.47 | 1,415,200 |
| 30 Apr 2024 | 5,485.00 | 5,488.00 | 5,369.00 | 5,405.00 | 5,343.73 | 3,269,300 |
| 26 Apr 2024 | 5,395.00 | 5,500.00 | 5,353.00 | 5,465.00 | 5,403.05 | 1,993,000 |
| 25 Apr 2024 | 5,500.00 | 5,518.00 | 5,403.00 | 5,416.00 | 5,354.60 | 2,220,100 |
| 24 Apr 2024 | 5,500.00 | 5,570.00 | 5,470.00 | 5,523.00 | 5,460.39 | 2,391,400 |
| 23 Apr 2024 | 5,503.00 | 5,578.00 | 5,497.00 | 5,542.00 | 5,479.17 | 1,548,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.