Asahi Group Holdings, Ltd. (TYO:2502)
Japan
· Delayed Price · Currency is JPY 1,740.50
-38.00 (-2.14%)
At close: Dec 5, 2025
Asahi Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,761.50 | 1,769.50 | 1,718.00 | 1,740.50 | 1,740.50 | -2.14% | 7,362,100 |
| Dec 4, 2025 | 1,758.00 | 1,781.50 | 1,751.50 | 1,778.50 | 1,778.50 | - | 5,864,100 |
| Dec 3, 2025 | 1,792.00 | 1,795.00 | 1,773.00 | 1,778.50 | 1,778.50 | -1.47% | 4,804,600 |
| Dec 2, 2025 | 1,798.00 | 1,809.50 | 1,791.00 | 1,805.00 | 1,805.00 | 0.64% | 5,661,500 |
| Dec 1, 2025 | 1,802.00 | 1,811.00 | 1,787.00 | 1,793.50 | 1,793.50 | -1.05% | 5,633,200 |
| Nov 28, 2025 | 1,815.00 | 1,835.50 | 1,808.50 | 1,812.50 | 1,812.50 | 1.46% | 8,081,700 |
| Nov 27, 2025 | 1,800.00 | 1,810.00 | 1,771.00 | 1,786.50 | 1,786.50 | -0.72% | 7,340,300 |
| Nov 26, 2025 | 1,785.00 | 1,799.50 | 1,772.50 | 1,799.50 | 1,799.50 | 0.56% | 5,669,500 |
| Nov 25, 2025 | 1,743.00 | 1,790.00 | 1,740.00 | 1,789.50 | 1,789.50 | 2.32% | 9,497,500 |
| Nov 21, 2025 | 1,759.50 | 1,763.50 | 1,741.50 | 1,749.00 | 1,749.00 | 0.23% | 26,043,700 |
| Nov 20, 2025 | 1,748.00 | 1,771.00 | 1,733.00 | 1,745.00 | 1,745.00 | -0.85% | 6,512,700 |
| Nov 19, 2025 | 1,758.00 | 1,777.00 | 1,751.00 | 1,760.00 | 1,760.00 | -0.06% | 6,486,800 |
| Nov 18, 2025 | 1,788.00 | 1,791.50 | 1,761.00 | 1,761.00 | 1,761.00 | -1.89% | 5,710,500 |
| Nov 17, 2025 | 1,784.00 | 1,817.00 | 1,782.00 | 1,795.00 | 1,795.00 | 0.59% | 6,900,200 |
| Nov 14, 2025 | 1,778.00 | 1,798.50 | 1,763.00 | 1,784.50 | 1,784.50 | 0.85% | 9,905,000 |
| Nov 13, 2025 | 1,721.50 | 1,773.00 | 1,720.00 | 1,769.50 | 1,769.50 | 1.75% | 7,276,100 |
| Nov 12, 2025 | 1,749.00 | 1,775.00 | 1,726.50 | 1,739.00 | 1,739.00 | 0.46% | 9,181,600 |
| Nov 11, 2025 | 1,733.00 | 1,740.50 | 1,712.50 | 1,731.00 | 1,731.00 | -0.12% | 6,437,400 |
| Nov 10, 2025 | 1,731.50 | 1,734.00 | 1,717.50 | 1,733.00 | 1,733.00 | 0.09% | 5,595,400 |
| Nov 7, 2025 | 1,703.00 | 1,731.50 | 1,700.00 | 1,731.50 | 1,731.50 | 1.67% | 7,992,300 |
| Nov 6, 2025 | 1,700.00 | 1,714.00 | 1,698.50 | 1,703.00 | 1,703.00 | 0.59% | 5,883,000 |
| Nov 5, 2025 | 1,709.50 | 1,721.50 | 1,680.00 | 1,693.00 | 1,693.00 | 0.24% | 9,653,400 |
| Nov 4, 2025 | 1,686.50 | 1,700.00 | 1,682.00 | 1,689.00 | 1,689.00 | 1.69% | 10,850,500 |
| Oct 31, 2025 | 1,675.50 | 1,679.00 | 1,654.00 | 1,661.00 | 1,661.00 | -0.84% | 10,643,700 |
| Oct 30, 2025 | 1,665.00 | 1,677.00 | 1,651.50 | 1,675.00 | 1,675.00 | -0.48% | 8,568,800 |
| Oct 29, 2025 | 1,710.50 | 1,718.00 | 1,682.50 | 1,683.00 | 1,683.00 | -2.55% | 8,806,700 |
| Oct 28, 2025 | 1,741.50 | 1,743.00 | 1,726.00 | 1,727.00 | 1,727.00 | -0.23% | 5,776,900 |
| Oct 27, 2025 | 1,730.00 | 1,738.00 | 1,722.00 | 1,731.00 | 1,731.00 | 0.73% | 5,912,300 |
| Oct 24, 2025 | 1,740.50 | 1,742.00 | 1,715.50 | 1,718.50 | 1,718.50 | -1.52% | 7,062,000 |
| Oct 23, 2025 | 1,744.00 | 1,752.50 | 1,737.50 | 1,745.00 | 1,745.00 | 0.09% | 5,694,800 |
| Oct 22, 2025 | 1,736.50 | 1,749.50 | 1,736.50 | 1,743.50 | 1,743.50 | 0.40% | 7,648,800 |
| Oct 21, 2025 | 1,730.00 | 1,746.50 | 1,726.00 | 1,736.50 | 1,736.50 | -0.60% | 6,620,700 |
| Oct 20, 2025 | 1,758.00 | 1,761.50 | 1,736.50 | 1,747.00 | 1,747.00 | 1.22% | 7,115,700 |
| Oct 17, 2025 | 1,706.00 | 1,726.00 | 1,699.00 | 1,726.00 | 1,726.00 | 1.23% | 10,643,000 |
| Oct 16, 2025 | 1,705.00 | 1,714.00 | 1,696.00 | 1,705.00 | 1,705.00 | -0.64% | 10,320,000 |
| Oct 15, 2025 | 1,735.00 | 1,736.50 | 1,700.50 | 1,716.00 | 1,716.00 | -1.38% | 9,217,300 |
| Oct 14, 2025 | 1,727.50 | 1,750.50 | 1,723.00 | 1,740.00 | 1,740.00 | -1.08% | 8,286,600 |
| Oct 10, 2025 | 1,760.00 | 1,767.00 | 1,748.00 | 1,759.00 | 1,759.00 | 0.09% | 9,974,100 |
| Oct 9, 2025 | 1,766.00 | 1,770.00 | 1,747.00 | 1,757.50 | 1,757.50 | -1.57% | 8,069,800 |
| Oct 8, 2025 | 1,785.00 | 1,799.50 | 1,778.50 | 1,785.50 | 1,785.50 | 2.00% | 8,382,800 |
| Oct 7, 2025 | 1,745.00 | 1,763.00 | 1,744.00 | 1,750.50 | 1,750.50 | 0.81% | 7,764,600 |
| Oct 6, 2025 | 1,745.00 | 1,749.50 | 1,716.50 | 1,736.50 | 1,736.50 | 1.58% | 12,389,500 |
| Oct 3, 2025 | 1,715.00 | 1,732.00 | 1,709.50 | 1,709.50 | 1,709.50 | -1.27% | 10,599,700 |
| Oct 2, 2025 | 1,761.50 | 1,770.50 | 1,727.50 | 1,731.50 | 1,731.50 | -2.64% | 8,270,700 |
| Oct 1, 2025 | 1,780.00 | 1,795.50 | 1,769.00 | 1,778.50 | 1,778.50 | 0.17% | 8,153,000 |
| Sep 30, 2025 | 1,761.00 | 1,790.50 | 1,745.00 | 1,775.50 | 1,775.50 | -0.39% | 8,369,300 |
| Sep 29, 2025 | 1,829.00 | 1,833.00 | 1,782.50 | 1,782.50 | 1,782.50 | -3.07% | 6,868,800 |
| Sep 26, 2025 | 1,818.00 | 1,842.00 | 1,810.00 | 1,839.00 | 1,839.00 | 2.17% | 6,653,300 |
| Sep 25, 2025 | 1,803.50 | 1,806.50 | 1,791.00 | 1,800.00 | 1,800.00 | 0.73% | 5,004,400 |
| Sep 24, 2025 | 1,763.00 | 1,794.00 | 1,760.50 | 1,787.00 | 1,787.00 | 1.19% | 5,413,500 |