Asahi Group Holdings

2502
🏛️ japan →
1,839.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1,738.33 1,761.00 1,738.00 1,752.66 4.6M
2023-12-28 1,753.33 1,767.00 1,742.00 1,742.66 5.3M
2023-12-27 1,798.00 1,802.66 1,787.66 1,799.33 5.9M
2023-12-26 1,795.66 1,795.66 1,777.00 1,788.00 2.5M
2023-12-25 1,781.66 1,792.66 1,777.00 1,785.66 2.3M
2023-12-22 1,783.33 1,796.33 1,774.66 1,778.66 3.4M
2023-12-21 1,783.00 1,787.33 1,776.00 1,781.66 2.7M
2023-12-20 1,773.00 1,795.66 1,773.00 1,792.66 5.3M
2023-12-19 1,740.00 1,773.00 1,738.33 1,768.66 4.2M
2023-12-18 1,751.66 1,752.66 1,719.00 1,733.33 7.2M
2023-12-15 1,788.66 1,790.33 1,763.00 1,771.66 7.3M
2023-12-14 1,802.00 1,807.66 1,752.33 1,788.66 10.4M
2023-12-13 1,842.66 1,843.00 1,808.00 1,813.66 5.3M
2023-12-12 1,848.33 1,853.66 1,832.33 1,839.33 4.7M
2023-12-11 1,832.66 1,841.33 1,825.00 1,831.00 3.8M
2023-12-08 1,827.33 1,829.33 1,811.33 1,821.66 8.1M
2023-12-07 1,866.66 1,866.66 1,837.66 1,855.33 7.6M
2023-12-06 1,825.33 1,866.66 1,822.33 1,864.66 11.6M
2023-12-05 1,826.33 1,847.33 1,820.00 1,825.66 6.4M
2023-12-04 1,834.66 1,837.66 1,805.00 1,813.66 7.3M
2023-12-01 1,830.00 1,842.66 1,824.33 1,834.00 9.7M
2023-11-30 1,833.33 1,841.66 1,792.00 1,818.33 14.2M
2023-11-29 1,803.33 1,851.66 1,801.00 1,830.33 22.9M
2023-11-28 1,817.00 1,822.00 1,801.00 1,816.66 8.3M
2023-11-27 1,836.66 1,845.33 1,810.33 1,814.00 5.0M
2023-11-24 1,826.66 1,852.00 1,814.33 1,836.33 5.5M
2023-11-22 1,800.66 1,818.66 1,794.00 1,807.33 6.5M
2023-11-21 1,836.66 1,842.66 1,809.66 1,810.00 5.3M
2023-11-20 1,850.00 1,871.00 1,841.33 1,841.66 4.5M
2023-11-17 1,833.33 1,868.33 1,831.00 1,856.66 10.7M
2023-11-16 1,940.00 1,952.00 1,917.33 1,934.66 4.6M
2023-11-15 1,967.66 1,981.33 1,940.33 1,969.33 5.8M
2023-11-14 1,967.00 1,980.00 1,959.66 1,977.33 5.0M
2023-11-13 1,946.66 1,971.66 1,925.66 1,956.66 6.3M
2023-11-10 1,883.33 1,893.33 1,871.00 1,889.33 3.5M
2023-11-09 1,852.33 1,892.66 1,835.00 1,890.66 3.4M
2023-11-08 1,866.66 1,875.33 1,837.66 1,852.33 2.7M
2023-11-07 1,884.66 1,895.00 1,863.66 1,870.33 3.0M
2023-11-06 1,883.00 1,905.66 1,879.00 1,887.33 5.4M
2023-11-02 1,874.33 1,876.66 1,836.00 1,853.33 3.6M
2023-11-01 1,836.66 1,863.33 1,833.66 1,860.33 4.2M
2023-10-31 1,801.33 1,827.33 1,796.33 1,812.00 3.6M
2023-10-30 1,780.00 1,797.00 1,777.00 1,795.00 2.8M
2023-10-27 1,766.66 1,792.33 1,760.66 1,790.00 3.7M
2023-10-26 1,767.33 1,775.33 1,760.00 1,765.66 4.0M
2023-10-25 1,785.00 1,798.00 1,779.66 1,785.66 3.2M
2023-10-24 1,778.00 1,784.00 1,738.00 1,779.00 4.1M
2023-10-23 1,769.66 1,785.00 1,758.33 1,766.66 2.9M
2023-10-20 1,760.00 1,772.33 1,750.00 1,760.33 2.5M
2023-10-19 1,750.00 1,776.00 1,750.00 1,761.33 3.3M
2023-10-18 1,774.33 1,776.33 1,734.00 1,755.00 6.8M
2023-10-17 1,801.66 1,810.66 1,778.66 1,781.66 5.4M
2023-10-16 1,848.00 1,851.00 1,788.00 1,792.00 5.9M
2023-10-13 1,844.33 1,866.66 1,842.00 1,854.00 4.2M
2023-10-12 1,866.33 1,870.66 1,850.66 1,855.66 3.5M
2023-10-11 1,865.66 1,868.00 1,846.33 1,847.66 2.7M
2023-10-10 1,845.00 1,872.66 1,841.66 1,862.00 4.0M
2023-10-06 1,807.33 1,841.33 1,804.66 1,838.00 4.2M
2023-10-05 1,777.66 1,809.66 1,768.00 1,804.66 4.0M
2023-10-04 1,790.00 1,790.00 1,750.00 1,758.00 5.8M
2023-10-03 1,853.33 1,854.00 1,815.33 1,818.00 4.9M
2023-10-02 1,855.33 1,886.33 1,845.66 1,854.00 4.8M
2023-09-29 1,873.33 1,876.33 1,854.66 1,863.33 6.7M
2023-09-28 1,900.00 1,909.33 1,859.00 1,873.33 6.9M
2023-09-27 1,905.00 1,912.00 1,878.33 1,912.00 4.4M
2023-09-26 1,925.66 1,932.66 1,907.00 1,916.33 3.7M
2023-09-25 1,909.00 1,922.66 1,900.66 1,919.00 3.1M
2023-09-22 1,900.00 1,916.33 1,881.33 1,905.00 5.3M
2023-09-21 1,937.66 1,949.33 1,922.00 1,924.00 3.8M
2023-09-20 1,968.33 1,976.33 1,947.66 1,952.00 4.9M
2023-09-19 1,983.33 1,987.33 1,962.33 1,975.66 4.1M
2023-09-15 1,974.66 1,991.00 1,962.00 1,983.33 6.8M
2023-09-14 1,941.33 1,966.66 1,939.00 1,966.66 4.3M
2023-09-13 1,946.00 1,950.66 1,932.66 1,936.33 4.1M
2023-09-12 1,924.00 1,946.66 1,924.00 1,942.33 3.1M
2023-09-11 1,933.66 1,937.66 1,904.33 1,917.66 2.7M
2023-09-08 1,912.00 1,938.66 1,906.66 1,928.33 5.4M
2023-09-07 1,921.66 1,945.00 1,915.33 1,922.33 6.5M
2023-09-06 1,966.00 1,966.00 1,905.00 1,917.00 8.2M
2023-09-05 1,962.66 1,975.66 1,942.00 1,964.66 4.9M
2023-09-04 1,933.66 1,955.00 1,922.00 1,950.33 5.2M
2023-09-01 1,900.00 1,930.66 1,898.33 1,928.33 6.7M
2023-08-31 1,866.33 1,898.00 1,857.00 1,892.00 9.4M
2023-08-30 1,848.66 1,884.33 1,844.33 1,864.33 5.2M
2023-08-29 1,854.66 1,860.66 1,841.66 1,848.33 2.8M
2023-08-28 1,826.00 1,850.33 1,823.33 1,847.66 3.2M
2023-08-25 1,790.66 1,826.00 1,790.66 1,818.00 4.2M
2023-08-24 1,795.33 1,806.00 1,781.33 1,803.00 2.9M
2023-08-23 1,778.00 1,800.66 1,778.00 1,797.33 3.5M
2023-08-22 1,760.00 1,776.00 1,752.66 1,775.33 3.8M
2023-08-21 1,766.66 1,784.66 1,758.66 1,767.33 4.9M
2023-08-18 1,800.00 1,802.66 1,767.00 1,775.33 4.4M
2023-08-17 1,830.00 1,834.66 1,796.33 1,819.33 4.4M
2023-08-16 1,848.00 1,853.00 1,827.00 1,829.33 3.0M
2023-08-15 1,853.00 1,864.33 1,851.33 1,856.66 3.5M
2023-08-14 1,884.66 1,895.00 1,834.33 1,847.66 5.8M
2023-08-10 1,903.66 1,923.00 1,829.33 1,896.66 11.6M
2023-08-09 1,816.66 1,821.33 1,777.00 1,805.33 6.7M
2023-08-08 1,837.66 1,849.66 1,835.33 1,836.33 3.3M
2023-08-07 1,817.33 1,831.33 1,801.66 1,825.66 3.4M
2023-08-04 1,816.33 1,828.33 1,800.33 1,826.00 3.9M
2023-08-03 1,828.00 1,838.00 1,815.00 1,827.00 4.6M
2023-08-02 1,875.33 1,876.00 1,832.00 1,838.33 6.4M
2023-08-01 1,873.33 1,877.00 1,849.00 1,876.66 4.2M
2023-07-31 1,888.66 1,910.66 1,834.66 1,865.00 7.3M
2023-07-28 1,867.00 1,893.00 1,849.33 1,871.33 5.9M
2023-07-27 1,896.00 1,896.00 1,876.33 1,894.33 3.2M
2023-07-26 1,894.00 1,919.00 1,887.00 1,906.33 4.4M
2023-07-25 1,894.00 1,894.66 1,879.66 1,887.33 2.9M
2023-07-24 1,861.66 1,893.00 1,859.33 1,888.66 4.5M
2023-07-21 1,837.00 1,855.00 1,833.00 1,846.66 3.2M
2023-07-20 1,836.00 1,847.66 1,825.00 1,829.00 2.5M
2023-07-19 1,826.00 1,837.33 1,818.33 1,829.33 2.8M
2023-07-18 1,804.00 1,827.33 1,799.00 1,815.66 3.2M
2023-07-14 1,817.33 1,833.00 1,789.66 1,795.66 4.5M
2023-07-13 1,795.33 1,800.33 1,787.00 1,795.33 3.0M
2023-07-12 1,808.66 1,809.33 1,787.00 1,795.00 2.7M
2023-07-11 1,818.33 1,823.33 1,795.33 1,798.00 3.7M
2023-07-10 1,843.33 1,846.66 1,807.66 1,817.33 5.0M
2023-07-07 1,868.66 1,880.66 1,847.33 1,852.66 4.9M
2023-07-06 1,864.00 1,879.33 1,858.00 1,859.66 3.9M
2023-07-05 1,856.66 1,876.33 1,851.66 1,861.33 2.9M
2023-07-04 1,880.00 1,886.66 1,867.33 1,871.00 2.6M
2023-07-03 1,866.66 1,889.33 1,866.33 1,884.33 3.5M
2023-06-30 1,872.00 1,879.00 1,847.00 1,858.00 7.0M
2023-06-29 1,885.66 1,895.00 1,877.66 1,880.33 3.8M
2023-06-28 1,879.00 1,908.00 1,872.33 1,901.00 3.9M
2023-06-27 1,874.33 1,878.66 1,850.66 1,869.66 4.5M
2023-06-26 1,867.33 1,888.33 1,858.33 1,880.33 3.3M
2023-06-23 1,900.66 1,917.66 1,875.66 1,886.33 4.5M
2023-06-22 1,878.00 1,907.00 1,873.66 1,885.33 3.3M
2023-06-21 1,856.66 1,891.66 1,853.00 1,887.66 4.3M
2023-06-20 1,869.66 1,873.33 1,854.66 1,863.66 5.1M
2023-06-19 1,887.33 1,895.33 1,860.66 1,868.33 5.4M
2023-06-16 1,897.66 1,909.66 1,880.33 1,896.66 10.4M
2023-06-15 1,923.66 1,932.00 1,915.00 1,917.33 3.9M
2023-06-14 1,906.66 1,938.33 1,901.66 1,922.33 4.9M
2023-06-13 1,891.33 1,906.66 1,882.33 1,896.33 5.7M
2023-06-12 1,871.66 1,898.66 1,868.00 1,887.33 4.4M
2023-06-09 1,860.33 1,874.33 1,841.66 1,864.66 6.8M
2023-06-08 1,840.33 1,849.00 1,815.66 1,827.00 4.2M
2023-06-07 1,855.00 1,866.00 1,817.33 1,823.33 6.0M
2023-06-06 1,838.33 1,855.00 1,820.33 1,851.66 4.6M
2023-06-05 1,818.00 1,837.00 1,805.33 1,836.33 5.0M
2023-06-02 1,788.33 1,808.33 1,778.00 1,800.66 4.9M
2023-06-01 1,803.00 1,816.33 1,785.66 1,789.66 6.7M
2023-05-31 1,784.66 1,821.66 1,780.00 1,803.00 15.6M
2023-05-30 1,778.33 1,783.33 1,768.00 1,771.33 3.7M
2023-05-29 1,826.33 1,826.33 1,784.66 1,784.66 4.7M
2023-05-26 1,801.66 1,804.00 1,791.33 1,799.33 4.5M
2023-05-25 1,802.33 1,810.66 1,787.66 1,794.66 5.3M
2023-05-24 1,826.66 1,838.00 1,813.33 1,813.33 3.7M
2023-05-23 1,845.66 1,866.33 1,838.33 1,846.66 4.3M
2023-05-22 1,829.66 1,863.66 1,828.33 1,857.66 3.4M
2023-05-19 1,859.00 1,862.00 1,847.66 1,850.00 3.4M
2023-05-18 1,902.33 1,904.00 1,857.66 1,857.66 5.8M
2023-05-17 1,867.33 1,889.00 1,861.33 1,885.66 6.3M
2023-05-16 1,845.00 1,862.33 1,826.66 1,858.66 6.6M
2023-05-15 1,849.33 1,862.33 1,829.33 1,845.00 8.5M
2023-05-12 1,771.00 1,789.66 1,751.66 1,785.00 6.9M
2023-05-11 1,735.66 1,745.00 1,725.66 1,743.66 4.1M
2023-05-10 1,761.00 1,763.33 1,742.66 1,745.66 4.6M
2023-05-09 1,753.66 1,766.66 1,749.00 1,765.33 4.4M
2023-05-08 1,744.00 1,760.66 1,739.00 1,745.66 5.5M
2023-05-02 1,771.66 1,773.00 1,751.00 1,756.00 2.9M
2023-05-01 1,750.33 1,772.00 1,748.33 1,765.33 3.8M
2023-04-28 1,752.00 1,758.66 1,735.00 1,747.66 4.3M
2023-04-27 1,742.66 1,752.66 1,734.33 1,742.00 4.2M
2023-04-26 1,786.66 1,811.66 1,737.33 1,750.00 10.9M
2023-04-25 1,711.33 1,721.66 1,706.33 1,721.00 5.6M
2023-04-24 1,707.00 1,708.66 1,685.66 1,695.00 4.4M
2023-04-21 1,683.33 1,699.33 1,680.00 1,697.66 4.1M
2023-04-20 1,681.00 1,691.33 1,680.00 1,687.66 4.2M
2023-04-19 1,661.67 1,672.66 1,656.67 1,670.00 4.1M
2023-04-18 1,645.00 1,669.66 1,645.00 1,658.00 4.8M
2023-04-17 1,633.33 1,635.67 1,618.00 1,628.67 2.8M
2023-04-14 1,600.00 1,624.33 1,592.00 1,623.33 6.2M
2023-04-13 1,633.33 1,636.00 1,617.67 1,623.33 4.5M
2023-04-12 1,644.67 1,654.00 1,642.00 1,646.67 3.1M
2023-04-11 1,658.33 1,663.67 1,642.67 1,645.67 3.1M
2023-04-10 1,653.33 1,659.67 1,642.67 1,650.00 2.6M
2023-04-07 1,649.33 1,656.33 1,642.67 1,642.67 3.2M
2023-04-06 1,644.00 1,657.67 1,638.00 1,651.67 4.0M
2023-04-05 1,666.67 1,667.33 1,643.33 1,644.00 4.8M
2023-04-04 1,645.33 1,673.66 1,642.67 1,671.33 5.5M
2023-04-03 1,637.33 1,658.33 1,633.00 1,653.67 4.1M
2023-03-31 1,643.33 1,647.67 1,634.67 1,641.33 5.8M
2023-03-30 1,645.00 1,648.33 1,634.33 1,644.67 4.7M
2023-03-29 1,623.33 1,629.67 1,606.67 1,629.67 5.2M
2023-03-28 1,612.67 1,619.00 1,600.33 1,608.33 2.6M
2023-03-27 1,603.33 1,617.67 1,597.67 1,603.33 4.0M
2023-03-24 1,585.00 1,602.00 1,577.67 1,593.67 3.7M
2023-03-23 1,571.00 1,597.33 1,571.00 1,588.00 2.9M
2023-03-22 1,580.67 1,603.67 1,574.67 1,584.00 5.0M
2023-03-20 1,582.33 1,583.67 1,551.00 1,557.33 4.1M
2023-03-17 1,572.00 1,584.00 1,567.67 1,580.00 5.2M
2023-03-16 1,539.33 1,580.00 1,535.33 1,574.33 5.7M
2023-03-15 1,569.00 1,574.00 1,550.33 1,562.67 4.4M
2023-03-14 1,578.33 1,578.33 1,527.67 1,551.33 7.2M
2023-03-13 1,609.67 1,614.67 1,580.33 1,596.33 4.8M
2023-03-10 1,620.00 1,631.00 1,614.67 1,622.00 6.3M
2023-03-09 1,627.33 1,630.00 1,610.67 1,617.00 4.7M
2023-03-08 1,616.00 1,631.33 1,612.00 1,625.67 4.2M
2023-03-07 1,621.00 1,627.00 1,614.00 1,616.00 3.4M
2023-03-06 1,626.33 1,627.67 1,614.00 1,620.67 5.1M
2023-03-03 1,622.67 1,624.33 1,602.67 1,612.00 6.8M
2023-03-02 1,601.67 1,625.00 1,592.67 1,621.67 6.3M
2023-03-01 1,594.00 1,604.67 1,571.67 1,603.00 7.4M
2023-02-28 1,612.00 1,630.67 1,604.00 1,605.33 9.2M
2023-02-27 1,593.33 1,610.67 1,592.33 1,604.00 10.6M
2023-02-24 1,583.33 1,598.67 1,573.67 1,582.33 14.3M
2023-02-22 1,577.67 1,586.67 1,567.00 1,583.67 12.4M
2023-02-21 1,577.00 1,589.00 1,568.67 1,578.67 8.9M
2023-02-20 1,575.00 1,592.33 1,563.67 1,570.33 10.7M
2023-02-17 1,533.33 1,556.33 1,524.00 1,556.00 14.6M
2023-02-16 1,483.00 1,518.00 1,468.33 1,515.00 9.0M
2023-02-15 1,467.67 1,480.67 1,451.00 1,468.67 6.3M
2023-02-14 1,472.00 1,481.33 1,458.00 1,479.33 7.3M
2023-02-13 1,431.67 1,438.33 1,423.67 1,436.33 4.7M
2023-02-10 1,428.67 1,433.33 1,416.00 1,424.67 5.0M
2023-02-09 1,424.00 1,430.67 1,412.67 1,426.00 3.9M
2023-02-08 1,431.33 1,433.67 1,405.67 1,422.00 4.9M
2023-02-07 1,459.33 1,462.67 1,437.33 1,441.67 2.7M
2023-02-06 1,453.33 1,458.33 1,443.67 1,445.33 4.1M
2023-02-03 1,434.33 1,446.00 1,432.33 1,441.33 3.6M
2023-02-02 1,431.67 1,435.00 1,425.00 1,431.00 3.4M
2023-02-01 1,436.67 1,441.33 1,424.00 1,424.33 2.7M
2023-01-31 1,423.67 1,433.67 1,420.00 1,427.33 3.9M
2023-01-30 1,412.67 1,419.33 1,404.33 1,411.00 4.0M
2023-01-27 1,428.33 1,433.67 1,416.67 1,421.00 3.5M
2023-01-26 1,439.00 1,443.33 1,426.67 1,428.33 4.2M
2023-01-25 1,416.67 1,432.00 1,411.00 1,432.00 4.4M
2023-01-24 1,399.00 1,412.33 1,394.00 1,410.67 3.5M
2023-01-23 1,393.00 1,396.67 1,383.00 1,384.67 3.6M
2023-01-20 1,383.33 1,385.67 1,372.67 1,382.67 3.2M
2023-01-19 1,372.33 1,384.33 1,368.33 1,373.33 4.5M
2023-01-18 1,369.00 1,399.00 1,359.33 1,393.00 5.4M
2023-01-17 1,347.33 1,357.33 1,346.00 1,354.67 3.9M
2023-01-16 1,360.00 1,360.00 1,342.33 1,345.33 3.8M
2023-01-13 1,364.67 1,374.33 1,351.67 1,354.33 5.3M
2023-01-12 1,375.67 1,394.33 1,368.33 1,385.33 6.5M
2023-01-11 1,357.00 1,367.67 1,352.67 1,363.00 4.5M
2023-01-10 1,358.67 1,365.33 1,346.33 1,352.33 4.4M
2023-01-06 1,349.33 1,361.00 1,345.67 1,356.67 4.3M
2023-01-05 1,344.00 1,351.67 1,331.00 1,351.67 4.0M
2023-01-04 1,358.33 1,362.33 1,335.67 1,350.67 4.7M