2502.T: Asahi Group Holdings, Ltd. Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 377.8003

CLOSE 378.1363

Low

LOW 317

High

HIGH 427.33

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	325.67	325.67	325.67	325.67
01/02/2004	325.67	325.67	325.67	325.67
01/05/2004	327.33	330	325.33	325.33
01/06/2004	321.67	325.33	321.33	321.33
01/07/2004	321.67	326	321.67	324.67
01/08/2004	326	328.67	324	328
01/09/2004	328	328	323.67	326
01/12/2004	326	326	326	326
01/13/2004	326	328	325	326.67
01/14/2004	325.33	325.67	318.33	320.67
01/15/2004	323.33	323.33	317	317.67
01/16/2004	322.33	323	317	323
01/19/2004	327.67	330	326.67	326.67
01/20/2004	326.67	329.33	323.67	326.67
01/21/2004	325	328.33	322.67	322.67
01/22/2004	326	329.33	323.67	327
01/23/2004	328	330.33	325.33	328.33
01/26/2004	326.67	329.67	325	327
01/27/2004	329.67	330	326.67	326.67
01/28/2004	323.33	328.67	323.33	327.67
01/29/2004	327	331.67	327	331
01/30/2004	331.67	335.67	331.33	334.33
02/02/2004	333.33	336	332	333.67
02/03/2004	333.67	335.33	332.33	334.33
02/04/2004	334.33	341.33	333.33	340
02/05/2004	335.33	339.67	334	335.33
02/06/2004	336.67	337	334	336.67
02/09/2004	334.33	336.67	318.33	324.33
02/10/2004	324.67	333	324.67	333
02/11/2004	333	333	333	333
02/12/2004	336.33	338	331.33	335.33
02/13/2004	330.67	336.33	330.67	333.33
02/16/2004	333	336.33	331.33	333
02/17/2004	333.33	338.67	333	336.67
02/18/2004	335	339	334.67	335.67
02/19/2004	336.67	341.33	336	340.67
02/20/2004	336.67	339.67	335.67	337.33
02/23/2004	345	348.67	341	345.33
02/24/2004	345.67	349.67	342	342
02/25/2004	354.33	362	342	359.33
02/26/2004	358.33	366	356.33	361.67
02/27/2004	360	361.33	355.33	357.67
03/01/2004	364.33	368	360	367.67
03/02/2004	368.67	372	367.67	371.33
03/03/2004	370.33	374	367.33	369
03/04/2004	372	377	369	375.67
03/05/2004	369.33	374.67	369	371.67
03/08/2004	374.33	375.33	370.33	373.33
03/09/2004	376.67	382	376	382
03/10/2004	385.67	392.67	379.33	381.33
03/11/2004	381.33	391	379	383.33
03/12/2004	370	383.33	367	377.33
03/15/2004	381.33	388	378.67	381.67
03/16/2004	387.33	390	381.67	388.33
03/17/2004	388.67	392.67	388.33	388.33
03/18/2004	392.33	392.67	388.67	391
03/19/2004	389.67	391.67	386.67	388.67
03/22/2004	379	388.33	375	379.67
03/23/2004	389	391	380.67	387
03/24/2004	399	406.67	388.33	404.33
03/25/2004	400	409.67	395.67	406.33
03/26/2004	409	411.33	404.33	405.67
03/29/2004	403.67	405.33	396.67	402.67
03/30/2004	403.33	406.33	401	401.67
03/31/2004	400.33	404.67	398.67	402.33
04/01/2004	395.33	400	391.33	393.67
04/02/2004	396.33	405.67	394	404.33
04/05/2004	401.67	405.67	400	400
04/06/2004	404.33	406	401.67	403.67
04/07/2004	406.67	410.67	404.33	405.33
04/08/2004	404.33	412.67	401.67	408.33
04/09/2004	403.67	412	402.33	409.67
04/12/2004	410.33	411.67	408	409.67
04/13/2004	405	412.67	405	411
04/14/2004	413.67	416.67	411.67	416.67
04/15/2004	412.67	415.67	403.67	405
04/16/2004	403.67	410.67	400.67	408.67
04/19/2004	409.67	416	408.33	412.67
04/20/2004	410	413.33	407.33	410.33
04/21/2004	410	411	405	406.33
04/22/2004	406.67	410	406	408.67
04/23/2004	408.33	411	407	410.67
04/26/2004	408.33	416.67	405	414
04/27/2004	412.33	415.67	411.33	412.67
04/28/2004	423	426.33	414.33	420.67
04/29/2004	420.67	420.67	420.67	420.67
04/30/2004	421.67	421.67	405.33	413.33
05/03/2004	413.33	413.33	413.33	413.33
05/04/2004	413.33	413.33	413.33	413.33
05/05/2004	413.33	413.33	413.33	413.33
05/06/2004	418	418	407.33	410.33
05/07/2004	410.67	410.67	402	402
05/10/2004	395.33	399	383.67	389.67
05/11/2004	376.33	389.33	376	384.67
05/12/2004	383.33	385.33	377	382
05/13/2004	381.33	386.33	376	381.67
05/14/2004	381.67	383.67	374.67	382.33
05/17/2004	370	376.67	367	370
05/18/2004	366	376.67	363.67	373
05/19/2004	372	382	367.67	377.67
05/20/2004	375.67	381	370	374.67
05/21/2004	380.33	382.33	374.67	380.67
05/24/2004	380	385.67	375.67	378.67
05/25/2004	376.67	385	375.33	377
05/26/2004	385	388	383.33	385
05/27/2004	387.67	391.33	383.33	385.33
05/28/2004	388	390.33	384	388
05/31/2004	387.67	389	378.33	387.33
06/01/2004	390	394.33	387	389.67
06/02/2004	387.33	393	386.67	391.67
06/03/2004	392.33	396.67	383.67	388.33
06/04/2004	392	395	388.33	394.67
06/07/2004	401.67	406.33	396.67	402.67
06/08/2004	405.67	406	396	399.67
06/09/2004	399	401.33	397.67	399
06/10/2004	397	401	390	399
06/11/2004	399	401.33	395	398
06/14/2004	396.67	399.67	393.33	399.67
06/15/2004	400	401	397	398
06/16/2004	400	403.33	398	402.33
06/17/2004	400	401.33	397.33	399
06/18/2004	397.33	400	391.67	393.33
06/21/2004	400	402.67	394.33	398.67
06/22/2004	401	403.33	398	403.33
06/23/2004	403.33	410	403.33	407
06/24/2004	405.33	408	404.33	404.33
06/25/2004	405	405.33	397.67	400.67
06/28/2004	399.67	403	396.67	403
06/29/2004	403.33	405	400	402.33
06/30/2004	400	401	397.67	401
07/01/2004	401.67	404.67	400	403.33
07/02/2004	400	403.67	397.67	399
07/05/2004	396.67	397.67	391.33	393
07/06/2004	391	395	388.33	388.33
07/07/2004	381.67	386	380.67	386
07/08/2004	383.33	385.33	380	382.33
07/09/2004	376.67	386.67	376.67	385.67
07/12/2004	390.67	396	388.67	390.67
07/13/2004	390.33	391.67	386.67	389.33
07/14/2004	389.67	390	379.33	379.67
07/15/2004	384.33	387.67	380.33	385.67
07/16/2004	379	384.33	377	380.33
07/19/2004	380.33	380.33	380.33	380.33
07/20/2004	377.33	384	375.67	382.67
07/21/2004	385.67	387.67	383.33	384.67
07/22/2004	386.67	388.33	384	388.33
07/23/2004	388	389.67	385	386.33
07/26/2004	386.33	388.33	384	385.67
07/27/2004	386.67	391.67	386.67	389.33
07/28/2004	396	396.33	392	392.67
07/29/2004	393	394.33	390.33	392.67
07/30/2004	388	395.33	388	394.67
08/02/2004	391	394	388.33	392.67
08/03/2004	391	391.67	383.33	385.67
08/04/2004	377.67	385.33	375	381.33
08/05/2004	378	383.33	378	380
08/06/2004	373.33	377.33	370.33	374.33
08/09/2004	364.33	368.67	360.33	364.33
08/10/2004	364.67	364.67	361.33	363.33
08/11/2004	364.33	369	360.67	364
08/12/2004	363.33	368.67	362	365.33
08/13/2004	365.33	366	355.33	355.33
08/16/2004	357.33	360	354.33	358.33
08/17/2004	360.33	361.67	355	356
08/18/2004	353.33	354.33	348	351.67
08/19/2004	350	350	346	347.33
08/20/2004	346.67	347.67	344	345.67
08/23/2004	342.33	344.33	338.67	339.33
08/24/2004	340.67	347.33	340.67	347.33
08/25/2004	354.67	359.67	346.67	357.67
08/26/2004	357.67	357.67	352	353.33
08/27/2004	350	350.67	345.67	347.33
08/30/2004	346.67	346.67	343.67	346
08/31/2004	345	345.67	342	345.33
09/01/2004	346.67	347.33	345.33	346.33
09/02/2004	345.67	347	345	345.67
09/03/2004	346.67	347.33	344	345
09/06/2004	348.33	359	347	356.33
09/07/2004	358.33	367.33	358.33	361
09/08/2004	367.67	371	364	370
09/09/2004	370.33	374	368.33	369.67
09/10/2004	376.33	377.33	370.67	376.33
09/13/2004	373.33	381	373.33	378.33
09/14/2004	378.33	378.67	372.33	373
09/15/2004	374	374.67	367.67	368.67
09/16/2004	369	369.67	364	365.67
09/17/2004	370.67	371	364.33	366.67
09/20/2004	366.67	366.67	366.67	366.67
09/21/2004	372.67	372.67	368	369.33
09/22/2004	368.33	370.67	360.67	368.67
09/23/2004	368.67	368.67	368.67	368.67
09/24/2004	368	368.33	360.67	365.67
09/27/2004	370.67	376.33	366.67	375.67
09/28/2004	376.67	378.67	371.33	377
09/29/2004	377	379.67	375.67	379
09/30/2004	376.67	382	374	374
10/01/2004	379	381	376.67	381
10/04/2004	381	381	374	378.67
10/05/2004	374	378.33	370.67	376.67
10/06/2004	373.33	379	372	378.33
10/07/2004	378.67	379	374	375
10/08/2004	371	377.67	371	374.33
10/11/2004	374.33	374.33	374.33	374.33
10/12/2004	373.33	375.33	371.67	373.67
10/13/2004	376.67	379.33	375	376.67
10/14/2004	372.67	380	371.67	372.33
10/15/2004	371.33	371.33	364.33	365.33
10/18/2004	363.67	365.33	361.33	364
10/19/2004	366.33	376	366	372.33
10/20/2004	372.67	373.33	367.67	371
10/21/2004	372.33	375	368.67	369.33
10/22/2004	376	376	371.67	372.33
10/25/2004	363.67	368.67	362	367.33
10/26/2004	362	368.33	362	363.67
10/27/2004	360.33	363.67	359	360.67
10/28/2004	361.67	365	360.67	361.67
10/29/2004	363	365.67	360	364
11/01/2004	361.67	370	361.67	369
11/02/2004	373.33	375	369.33	374
11/03/2004	374	374	374	374
11/04/2004	377.67	385	375.67	383.67
11/05/2004	388.33	394.67	388	390.33
11/08/2004	388.67	390	383.67	385.33
11/09/2004	383.67	389	383.67	387
11/10/2004	389	397.33	387.33	394
11/11/2004	396	396.33	388.67	389
11/12/2004	392.33	396	389.67	395.67
11/15/2004	396.67	402.33	396.67	399.33
11/16/2004	400	402	397.67	398.67
11/17/2004	393	398.67	390.67	393.67
11/18/2004	395	397.33	390	391.67
11/19/2004	394	396	390	391
11/22/2004	380.67	390.67	378	382.67
11/23/2004	382.67	382.67	382.67	382.67
11/24/2004	382.33	386.67	380.67	384.67
11/25/2004	386.67	389.33	383	385.67
11/26/2004	387	388.67	382	383
11/29/2004	400.33	403.33	386	399
11/30/2004	400	405.67	398.67	405.67
12/01/2004	400.33	405.67	400	405.33
12/02/2004	406.67	412	406.33	410.33
12/03/2004	412.33	412.67	407.67	409
12/06/2004	406	408.33	400.33	404
12/07/2004	405.67	407	402.33	403.33
12/08/2004	406.33	406.67	401.67	405.67
12/09/2004	402.33	403.33	394.33	398.67
12/10/2004	392	400	392	395
12/13/2004	394	396	391.67	393
12/14/2004	397	398	393.33	398
12/15/2004	402.33	402.67	397.33	400.33
12/16/2004	395	401	393.33	396.33
12/17/2004	401	413	400	410
12/20/2004	408.67	413.67	407.67	412.67
12/21/2004	413	419.67	413	417.33
12/22/2004	419.33	425	419.33	424.67
12/23/2004	424.67	424.67	424.67	424.67
12/24/2004	424.33	427.33	423.33	426.67
12/27/2004	421.67	423.33	419.67	423.33
12/28/2004	418.33	421.67	416.67	418.67
12/29/2004	420.33	422.67	418	418
12/30/2004	422	423	420	423
12/31/2004	423	423	423	423

Menu

Create your free account now!

2502.T: Asahi Group Holdings, Ltd. Historical Data

2004 Historical Chart

Average

Low

High