Asahi Group Holdings, Ltd. (2502.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5,395.00 | 5,500.00 | 5,353.00 | 5,465.00 | 5,465.00 | 1,993,000 |
| 25 Apr 2024 | 5,500.00 | 5,518.00 | 5,403.00 | 5,416.00 | 5,416.00 | 2,220,100 |
| 24 Apr 2024 | 5,500.00 | 5,570.00 | 5,470.00 | 5,523.00 | 5,523.00 | 2,391,400 |
| 23 Apr 2024 | 5,503.00 | 5,578.00 | 5,497.00 | 5,542.00 | 5,542.00 | 1,548,700 |
| 22 Apr 2024 | 5,350.00 | 5,496.00 | 5,350.00 | 5,473.00 | 5,473.00 | 2,010,200 |
| 19 Apr 2024 | 5,316.00 | 5,320.00 | 5,228.00 | 5,299.00 | 5,299.00 | 2,234,200 |
| 18 Apr 2024 | 5,325.00 | 5,362.00 | 5,298.00 | 5,328.00 | 5,328.00 | 1,482,500 |
| 17 Apr 2024 | 5,263.00 | 5,346.00 | 5,245.00 | 5,325.00 | 5,325.00 | 2,076,600 |
| 16 Apr 2024 | 5,370.00 | 5,372.00 | 5,291.00 | 5,304.00 | 5,304.00 | 2,237,900 |
| 15 Apr 2024 | 5,538.00 | 5,538.00 | 5,428.00 | 5,468.00 | 5,468.00 | 1,725,200 |
| 12 Apr 2024 | 5,503.00 | 5,596.00 | 5,483.00 | 5,570.00 | 5,570.00 | 1,312,100 |
| 11 Apr 2024 | 5,515.00 | 5,521.00 | 5,468.00 | 5,503.00 | 5,503.00 | 1,534,300 |
| 10 Apr 2024 | 5,632.00 | 5,647.00 | 5,563.00 | 5,575.00 | 5,575.00 | 1,217,000 |
| 09 Apr 2024 | 5,630.00 | 5,642.00 | 5,575.00 | 5,642.00 | 5,642.00 | 1,055,600 |
| 08 Apr 2024 | 5,562.00 | 5,633.00 | 5,560.00 | 5,581.00 | 5,581.00 | 1,554,300 |
| 05 Apr 2024 | 5,506.00 | 5,549.00 | 5,459.00 | 5,533.00 | 5,533.00 | 1,043,600 |
| 04 Apr 2024 | 5,564.00 | 5,593.00 | 5,525.00 | 5,530.00 | 5,530.00 | 1,380,200 |
| 03 Apr 2024 | 5,475.00 | 5,550.00 | 5,414.00 | 5,545.00 | 5,545.00 | 1,778,500 |
| 02 Apr 2024 | 5,570.00 | 5,632.00 | 5,506.00 | 5,518.00 | 5,518.00 | 1,526,100 |
| 01 Apr 2024 | 5,620.00 | 5,649.00 | 5,543.00 | 5,561.00 | 5,561.00 | 1,436,400 |
| 29 Mar 2024 | 5,521.00 | 5,602.00 | 5,501.00 | 5,589.00 | 5,589.00 | 934,700 |
| 28 Mar 2024 | 5,530.00 | 5,604.00 | 5,510.00 | 5,544.00 | 5,544.00 | 2,084,700 |
| 27 Mar 2024 | 5,481.00 | 5,594.00 | 5,476.00 | 5,578.00 | 5,578.00 | 1,996,000 |
| 26 Mar 2024 | 5,450.00 | 5,482.00 | 5,398.00 | 5,463.00 | 5,463.00 | 1,284,800 |
| 25 Mar 2024 | 5,482.00 | 5,499.00 | 5,424.00 | 5,426.00 | 5,426.00 | 1,393,000 |
| 22 Mar 2024 | 5,510.00 | 5,532.00 | 5,439.00 | 5,460.00 | 5,460.00 | 1,747,100 |
| 21 Mar 2024 | 5,549.00 | 5,573.00 | 5,471.00 | 5,504.00 | 5,504.00 | 1,810,100 |
| 19 Mar 2024 | 5,460.00 | 5,534.00 | 5,439.00 | 5,532.00 | 5,532.00 | 1,722,000 |
| 18 Mar 2024 | 5,400.00 | 5,498.00 | 5,366.00 | 5,488.00 | 5,488.00 | 2,103,900 |
| 15 Mar 2024 | 5,309.00 | 5,364.00 | 5,291.00 | 5,353.00 | 5,353.00 | 3,219,200 |
| 14 Mar 2024 | 5,317.00 | 5,396.00 | 5,314.00 | 5,365.00 | 5,365.00 | 2,519,400 |
| 13 Mar 2024 | 5,236.00 | 5,301.00 | 5,223.00 | 5,282.00 | 5,282.00 | 2,359,500 |
| 12 Mar 2024 | 5,222.00 | 5,225.00 | 5,181.00 | 5,208.00 | 5,208.00 | 1,573,300 |
| 11 Mar 2024 | 5,162.00 | 5,225.00 | 5,134.00 | 5,222.00 | 5,222.00 | 2,168,600 |
| 08 Mar 2024 | 5,214.00 | 5,214.00 | 5,118.00 | 5,162.00 | 5,162.00 | 2,396,600 |
| 07 Mar 2024 | 5,235.00 | 5,245.00 | 5,179.00 | 5,200.00 | 5,200.00 | 2,280,500 |
| 06 Mar 2024 | 5,144.00 | 5,232.00 | 5,120.00 | 5,221.00 | 5,221.00 | 2,385,600 |
| 05 Mar 2024 | 5,108.00 | 5,145.00 | 5,061.00 | 5,128.00 | 5,128.00 | 2,372,000 |
| 04 Mar 2024 | 5,205.00 | 5,244.00 | 5,122.00 | 5,125.00 | 5,125.00 | 2,502,700 |
| 01 Mar 2024 | 5,130.00 | 5,195.00 | 5,108.00 | 5,160.00 | 5,160.00 | 2,420,500 |
| 29 Feb 2024 | 5,167.00 | 5,187.00 | 5,087.00 | 5,133.00 | 5,133.00 | 2,739,400 |
| 28 Feb 2024 | 5,197.00 | 5,219.00 | 5,148.00 | 5,164.00 | 5,164.00 | 2,738,400 |
| 27 Feb 2024 | 5,222.00 | 5,266.00 | 5,195.00 | 5,230.00 | 5,230.00 | 3,245,900 |
| 26 Feb 2024 | 5,413.00 | 5,475.00 | 5,311.00 | 5,311.00 | 5,311.00 | 2,497,100 |
| 22 Feb 2024 | 5,458.00 | 5,458.00 | 5,458.00 | 5,458.00 | 5,458.00 | 1,952,900 |
| 21 Feb 2024 | 5,350.00 | 5,438.00 | 5,338.00 | 5,434.00 | 5,434.00 | 1,867,600 |
| 20 Feb 2024 | 5,350.00 | 5,394.00 | 5,302.00 | 5,325.00 | 5,325.00 | 1,422,700 |
| 19 Feb 2024 | 5,315.00 | 5,327.00 | 5,277.00 | 5,327.00 | 5,327.00 | 1,595,600 |
| 16 Feb 2024 | 5,347.00 | 5,373.00 | 5,245.00 | 5,315.00 | 5,315.00 | 2,454,400 |
| 15 Feb 2024 | 5,398.00 | 5,402.00 | 5,251.00 | 5,315.00 | 5,315.00 | 3,027,200 |
| 14 Feb 2024 | 5,434.00 | 5,504.00 | 5,382.00 | 5,416.00 | 5,416.00 | 3,295,300 |
| 13 Feb 2024 | 5,544.00 | 5,634.00 | 5,481.00 | 5,634.00 | 5,634.00 | 1,812,800 |
| 09 Feb 2024 | 5,540.00 | 5,576.00 | 5,495.00 | 5,551.00 | 5,551.00 | 1,504,800 |
| 08 Feb 2024 | 5,600.00 | 5,639.00 | 5,507.00 | 5,543.00 | 5,543.00 | 2,004,800 |
| 07 Feb 2024 | 5,600.00 | 5,609.00 | 5,535.00 | 5,600.00 | 5,600.00 | 2,188,900 |
| 06 Feb 2024 | 5,562.00 | 5,585.00 | 5,520.00 | 5,550.00 | 5,550.00 | 1,258,500 |
| 05 Feb 2024 | 5,532.00 | 5,554.00 | 5,497.00 | 5,550.00 | 5,550.00 | 959,400 |
| 02 Feb 2024 | 5,527.00 | 5,527.00 | 5,447.00 | 5,494.00 | 5,494.00 | 1,236,600 |
| 01 Feb 2024 | 5,438.00 | 5,515.00 | 5,425.00 | 5,500.00 | 5,500.00 | 1,444,500 |
| 31 Jan 2024 | 5,422.00 | 5,511.00 | 5,416.00 | 5,510.00 | 5,510.00 | 1,119,700 |
| 30 Jan 2024 | 5,482.00 | 5,513.00 | 5,450.00 | 5,452.00 | 5,452.00 | 1,242,800 |
| 29 Jan 2024 | 5,473.00 | 5,533.00 | 5,471.00 | 5,511.00 | 5,511.00 | 1,108,700 |
| 26 Jan 2024 | 5,523.00 | 5,531.00 | 5,428.00 | 5,435.00 | 5,435.00 | 1,701,700 |
| 25 Jan 2024 | 5,434.00 | 5,474.00 | 5,415.00 | 5,474.00 | 5,474.00 | 1,188,500 |
| 24 Jan 2024 | 5,524.00 | 5,525.00 | 5,428.00 | 5,430.00 | 5,430.00 | 1,455,500 |
| 23 Jan 2024 | 5,528.00 | 5,555.00 | 5,481.00 | 5,538.00 | 5,538.00 | 1,882,700 |
| 22 Jan 2024 | 5,500.00 | 5,519.00 | 5,441.00 | 5,500.00 | 5,500.00 | 2,431,000 |
| 19 Jan 2024 | 5,660.00 | 5,664.00 | 5,520.00 | 5,557.00 | 5,557.00 | 1,730,900 |
| 18 Jan 2024 | 5,590.00 | 5,629.00 | 5,578.00 | 5,584.00 | 5,584.00 | 1,170,600 |
| 17 Jan 2024 | 5,708.00 | 5,757.00 | 5,615.00 | 5,615.00 | 5,615.00 | 1,920,400 |
| 16 Jan 2024 | 5,750.00 | 5,770.00 | 5,713.00 | 5,730.00 | 5,730.00 | 1,290,500 |
| 15 Jan 2024 | 5,732.00 | 5,732.00 | 5,693.00 | 5,704.00 | 5,704.00 | 312,800 |
| 12 Jan 2024 | 5,659.00 | 5,710.00 | 5,600.00 | 5,706.00 | 5,706.00 | 3,066,100 |
| 11 Jan 2024 | 5,521.00 | 5,540.00 | 5,483.00 | 5,520.00 | 5,520.00 | 2,337,500 |
| 10 Jan 2024 | 5,435.00 | 5,458.00 | 5,403.00 | 5,449.00 | 5,449.00 | 2,171,000 |
| 09 Jan 2024 | 5,488.00 | 5,488.00 | 5,342.00 | 5,418.00 | 5,418.00 | 2,622,000 |
| 05 Jan 2024 | 5,370.00 | 5,375.00 | 5,304.00 | 5,366.00 | 5,366.00 | 2,147,400 |
| 04 Jan 2024 | 5,284.00 | 5,341.00 | 5,218.00 | 5,341.00 | 5,341.00 | 2,076,200 |
| 29 Dec 2023 | 5,215.00 | 5,283.00 | 5,214.00 | 5,258.00 | 5,258.00 | 1,549,000 |
| 28 Dec 2023 | 5,260.00 | 5,301.00 | 5,226.00 | 5,228.00 | 5,228.00 | 1,759,100 |
| 28 Dec 2023 | 65 Dividend | |||||
| 27 Dec 2023 | 5,394.00 | 5,408.00 | 5,363.00 | 5,398.00 | 5,333.00 | 1,968,900 |
| 26 Dec 2023 | 5,387.00 | 5,387.00 | 5,331.00 | 5,364.00 | 5,299.41 | 848,700 |
| 25 Dec 2023 | 5,345.00 | 5,378.00 | 5,331.00 | 5,357.00 | 5,292.49 | 760,000 |
| 22 Dec 2023 | 5,350.00 | 5,389.00 | 5,324.00 | 5,336.00 | 5,271.75 | 1,124,100 |
| 21 Dec 2023 | 5,349.00 | 5,362.00 | 5,328.00 | 5,345.00 | 5,280.64 | 894,000 |
| 20 Dec 2023 | 5,319.00 | 5,387.00 | 5,319.00 | 5,378.00 | 5,313.24 | 1,776,200 |
| 19 Dec 2023 | 5,220.00 | 5,319.00 | 5,215.00 | 5,306.00 | 5,242.11 | 1,406,200 |
| 18 Dec 2023 | 5,255.00 | 5,258.00 | 5,157.00 | 5,200.00 | 5,137.38 | 2,389,500 |
| 15 Dec 2023 | 5,366.00 | 5,371.00 | 5,289.00 | 5,315.00 | 5,251.00 | 2,421,200 |
| 14 Dec 2023 | 5,406.00 | 5,423.00 | 5,257.00 | 5,366.00 | 5,301.39 | 3,473,600 |
| 13 Dec 2023 | 5,528.00 | 5,529.00 | 5,424.00 | 5,441.00 | 5,375.48 | 1,751,000 |
| 12 Dec 2023 | 5,545.00 | 5,561.00 | 5,497.00 | 5,518.00 | 5,451.56 | 1,579,100 |
| 11 Dec 2023 | 5,498.00 | 5,524.00 | 5,475.00 | 5,493.00 | 5,426.86 | 1,261,500 |
| 08 Dec 2023 | 5,482.00 | 5,488.00 | 5,434.00 | 5,465.00 | 5,399.19 | 2,687,300 |
| 07 Dec 2023 | 5,600.00 | 5,600.00 | 5,513.00 | 5,566.00 | 5,498.98 | 2,528,800 |
| 06 Dec 2023 | 5,476.00 | 5,600.00 | 5,467.00 | 5,594.00 | 5,526.64 | 3,861,800 |
| 05 Dec 2023 | 5,479.00 | 5,542.00 | 5,460.00 | 5,477.00 | 5,411.05 | 2,127,700 |
| 04 Dec 2023 | 5,504.00 | 5,513.00 | 5,415.00 | 5,441.00 | 5,375.48 | 2,420,500 |
| 01 Dec 2023 | 5,490.00 | 5,528.00 | 5,473.00 | 5,502.00 | 5,435.75 | 3,239,700 |
| *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.