Australia markets closed

Asahi Group Holdings, Ltd. (2502.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
5,230.00-81.00 (-1.53%)
At close: 03:15PM JST
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Nov 20235,451.005,466.005,403.005,450.005,384.372,782,300
27 Nov 20235,510.005,536.005,431.005,442.005,376.471,652,600
24 Nov 20235,480.005,556.005,443.005,509.005,442.661,836,000
22 Nov 20235,402.005,456.005,382.005,422.005,356.712,174,200
21 Nov 20235,510.005,528.005,429.005,430.005,364.611,760,200
20 Nov 20235,550.005,613.005,524.005,525.005,458.471,504,100
17 Nov 20235,500.005,605.005,493.005,570.005,502.933,575,900
16 Nov 20235,820.005,856.005,752.005,804.005,734.111,528,700
15 Nov 20235,903.005,944.005,821.005,908.005,836.861,922,200
14 Nov 20235,901.005,940.005,879.005,932.005,860.571,659,800
13 Nov 20235,840.005,915.005,777.005,870.005,799.322,089,100
10 Nov 20235,650.005,680.005,613.005,668.005,599.751,153,500
09 Nov 20235,557.005,678.005,505.005,672.005,603.701,131,200
08 Nov 20235,600.005,626.005,513.005,557.005,490.09910,500
07 Nov 20235,654.005,685.005,591.005,611.005,543.441,003,700
06 Nov 20235,649.005,717.005,637.005,662.005,593.821,787,400
02 Nov 20235,623.005,630.005,508.005,560.005,493.051,185,100
01 Nov 20235,510.005,590.005,501.005,581.005,513.801,399,900
31 Oct 20235,404.005,482.005,389.005,436.005,370.541,196,100
30 Oct 20235,340.005,391.005,331.005,385.005,320.16930,300
27 Oct 20235,300.005,377.005,282.005,370.005,305.341,222,800
26 Oct 20235,302.005,326.005,280.005,297.005,233.221,340,900
25 Oct 20235,355.005,394.005,339.005,357.005,292.491,073,400
24 Oct 20235,334.005,352.005,214.005,337.005,272.731,380,800
23 Oct 20235,309.005,355.005,275.005,300.005,236.18976,000
20 Oct 20235,280.005,317.005,250.005,281.005,217.41828,400
19 Oct 20235,250.005,328.005,250.005,284.005,220.371,113,300
18 Oct 20235,323.005,329.005,202.005,265.005,201.602,260,900
17 Oct 20235,405.005,432.005,336.005,345.005,280.641,789,100
16 Oct 20235,544.005,553.005,364.005,376.005,311.261,971,700
13 Oct 20235,533.005,600.005,526.005,562.005,495.021,390,300
12 Oct 20235,599.005,612.005,552.005,567.005,499.961,156,800
11 Oct 20235,597.005,604.005,539.005,543.005,476.25912,900
10 Oct 20235,535.005,618.005,525.005,586.005,518.741,322,900
06 Oct 20235,422.005,524.005,414.005,514.005,447.601,394,300
05 Oct 20235,333.005,429.005,304.005,414.005,348.811,333,600
04 Oct 20235,370.005,370.005,250.005,274.005,210.491,917,100
03 Oct 20235,560.005,562.005,446.005,454.005,388.331,639,900
02 Oct 20235,566.005,659.005,537.005,562.005,495.021,593,800
29 Sept 20235,620.005,629.005,564.005,590.005,522.692,225,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...