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

2007 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 618.2991

CLOSE 618.1975

Low

LOW 533.67

High

HIGH 683.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2007	632.67	638	628	636.33
01/05/2007	631	632	621.67	626.33
01/09/2007	619.67	635.33	613.33	634
01/10/2007	633.33	634	611.67	614.33
01/11/2007	614.33	621.33	605.67	609.67
01/12/2007	611.67	630.67	611.67	625
01/15/2007	633	633	622.33	623.67
01/16/2007	618	625	616.67	620
01/17/2007	620.67	622.33	612.67	618
01/18/2007	617	623	614.67	619.33
01/19/2007	626.67	626.67	613.67	615.67
01/22/2007	623	629.33	619.33	628.33
01/23/2007	626.67	626.67	620.33	624.67
01/24/2007	626.67	635.67	625	634.33
01/25/2007	640	649.33	639.67	647.33
01/26/2007	638.67	639	630.33	633
01/29/2007	623	631.67	623	629
01/30/2007	623.33	630.67	621.67	624
01/31/2007	626	626.33	614.67	617.33
02/01/2007	619.67	630	614.33	628
02/02/2007	629.33	634.33	628.33	630
02/05/2007	638.33	639	623.67	628.33
02/06/2007	631.67	639.67	631	637.67
02/07/2007	647.67	675	647.67	671.67
02/08/2007	665	665.67	654	655.67
02/09/2007	655	656	643.33	647
02/13/2007	640	654	640	648
02/14/2007	650	654	647	652.33
02/15/2007	651.67	659.67	649	650.33
02/16/2007	666.67	683.33	656.67	660.67
02/19/2007	673.33	673.33	665.67	668.33
02/20/2007	666.67	666.67	654.67	663.33
02/21/2007	664	668.33	657.33	659.33
02/22/2007	661.67	665.33	658	661
02/23/2007	660.67	660.67	650.67	656.67
02/26/2007	659	661.33	652.33	654.33
02/27/2007	650.67	657.33	648.33	649
02/28/2007	629	646.67	628	646.67
03/01/2007	637.67	641.67	632.67	638.33
03/02/2007	638.67	638.67	623	632
03/05/2007	617.67	618	602.33	611
03/06/2007	607	609	600.33	606.33
03/07/2007	616.33	618	609	613.67
03/08/2007	621.33	621.67	610	619.33
03/09/2007	629.33	629.33	610	612.33
03/12/2007	618.33	631	617.67	627.33
03/13/2007	633.33	633.33	620.67	625.33
03/14/2007	614.33	623.33	610.33	615.67
03/15/2007	618.67	621	612.33	614.67
03/16/2007	608.33	621	605.67	613.67
03/19/2007	614	626.67	611	626.33
03/20/2007	646.33	646.33	627.67	628
03/22/2007	630.33	639.33	630.33	636.67
03/23/2007	634	639	629.67	636
03/26/2007	635.33	642	635.33	639.67
03/27/2007	636.67	646.67	636.33	638
03/28/2007	638.33	642	626	632.67
03/29/2007	630.33	632.33	620	626.33
03/30/2007	630	637	629	630
04/02/2007	634.33	645	627.67	628
04/03/2007	633.67	637.67	628.67	635.33
04/04/2007	639	642.33	634.33	637.67
04/05/2007	639	649	637.67	647
04/06/2007	643.67	644.33	636	641.67
04/09/2007	646.67	655.67	643.33	654
04/10/2007	650.67	654	648.33	653.33
04/11/2007	653.67	654	646.67	648.67
04/12/2007	645	645.33	636.67	641
04/13/2007	643.33	647.33	638.33	640.33
04/16/2007	642.33	655	641.67	654
04/17/2007	650	650	638.33	640.67
04/18/2007	637	649	637	646.33
04/19/2007	637.33	639.67	627.33	629.33
04/20/2007	631.67	640	631.33	638
04/23/2007	640.33	646.67	635	636.33
04/24/2007	639	652	632	649
04/25/2007	644.33	646.33	639	642
04/26/2007	646.67	655.33	645.33	649.67
04/27/2007	649.33	655.67	643.33	651.67
05/01/2007	643.33	647.33	636.67	638.67
05/02/2007	642.33	644	637.33	642
05/07/2007	652	652	639	639.67
05/08/2007	638.67	640.33	633.33	637.67
05/09/2007	638	644.33	637.67	642.67
05/10/2007	645.67	645.67	639.67	640.67
05/11/2007	637.67	638.33	629.33	634.33
05/14/2007	639.67	650	637	645.67
05/15/2007	640	646	637.67	639
05/16/2007	639	643	636.33	642.67
05/17/2007	644.67	646.67	635.33	637.33
05/18/2007	640.33	643	637	640
05/21/2007	646	652	642	649.67
05/22/2007	641.33	650.67	641	649
05/23/2007	649.67	653.33	649	651.67
05/24/2007	650.33	651.67	648	648.33
05/25/2007	641.67	645	637.33	641.67
05/28/2007	640.67	646	640.67	644.33
05/29/2007	640	645.67	638.33	642.67
05/30/2007	642.33	643.33	637.33	641.67
05/31/2007	644.67	650	643.67	647.33
06/01/2007	648.33	651.67	645.67	646.67
06/04/2007	645	645.33	638.67	640.67
06/05/2007	646	648	642.33	646.33
06/06/2007	647.33	649.33	644.67	647.67
06/07/2007	649.33	651	646	648.67
06/08/2007	643.67	646	638.67	643.67
06/11/2007	645	645.67	638.33	640
06/12/2007	643.33	647	640.67	642.67
06/13/2007	643.33	646	635	640
06/14/2007	640.33	642	637.67	638.67
06/15/2007	641	645.33	639.67	644
06/18/2007	646.67	648	644	645.33
06/19/2007	645.33	645.67	641.33	644.67
06/20/2007	646.33	653	643	650.33
06/21/2007	646.67	648.67	644	644.67
06/22/2007	644	644.67	639.33	641.33
06/25/2007	638.67	641	636.67	637.33
06/26/2007	642.67	642.67	636.67	638.33
06/27/2007	635.33	638	634	634.67
06/28/2007	634.33	642	632.67	641.67
06/29/2007	642	642.33	636	637
07/02/2007	636.33	636.33	631	632
07/03/2007	634	635.67	624.33	624.67
07/04/2007	625	625	611.67	614
07/05/2007	617.33	622.67	616.33	621
07/06/2007	618	620	613.67	615
07/09/2007	620	620.67	616.67	620.33
07/10/2007	617	619.67	609.33	611
07/11/2007	609.33	609.33	599	600
07/12/2007	600.33	602	594.67	596.33
07/13/2007	599	600.67	593.33	598
07/17/2007	601.33	602.67	597	597
07/18/2007	596.67	598.33	588	594
07/19/2007	594.33	598.67	593.33	597.67
07/20/2007	596.67	601.67	596.33	597.33
07/23/2007	597.67	599	588.67	592.33
07/24/2007	590.33	592	587	590.33
07/25/2007	585.33	586.67	580.33	580.67
07/26/2007	583	585	581.33	582.33
07/27/2007	581.67	581.67	567.33	574.67
07/30/2007	584.33	584.33	565.67	574.33
07/31/2007	566.67	567.33	560.33	564.33
08/01/2007	560	562.67	557.33	560.67
08/02/2007	563.33	570.67	558.33	570
08/03/2007	570	570.33	552.67	558.67
08/06/2007	550	565.33	548.33	562.67
08/07/2007	564.33	569.67	550.67	553.67
08/08/2007	554	564.33	550	563
08/09/2007	573.67	588.33	573.67	578.67
08/10/2007	560	583.33	560	566.67
08/13/2007	567	572.67	566	568.33
08/14/2007	573.33	576.33	566.67	571
08/15/2007	568.33	571	560	561.67
08/16/2007	553	554.33	533.67	546
08/17/2007	549.33	556	543.33	547
08/20/2007	540	547.33	536	539.67
08/21/2007	541	553.33	540.33	544
08/22/2007	560	560	545.33	548.67
08/23/2007	545.67	552.33	544	547
08/24/2007	546	548.33	539.33	544.67
08/27/2007	545.33	549.67	545	546.67
08/28/2007	549.33	561.67	547	561
08/29/2007	556.67	557.33	551.67	556.33
08/30/2007	568.67	569.33	560.67	565
08/31/2007	573.33	575.67	567	572.33
09/03/2007	573.33	579	563.33	576.33
09/04/2007	576	576.67	568.67	571
09/05/2007	572	576.67	566.33	567.33
09/06/2007	554.33	559	543.33	557.67
09/07/2007	550	563.33	547.33	560.67
09/10/2007	548.33	556	546	553.67
09/11/2007	544.33	558	542	554
09/12/2007	550.67	563	548.33	561.67
09/13/2007	565.67	573.33	564.33	571
09/14/2007	572.33	578	568	570.33
09/18/2007	571	572.33	554.33	555.67
09/19/2007	557	568	557	565.67
09/20/2007	563.67	569	562	567.33
09/21/2007	567.33	567.67	559	562.67
09/25/2007	568	577.67	564.67	572.33
09/26/2007	563.33	571	561.67	564.67
09/27/2007	571.67	577.67	570	576.33
09/28/2007	573.67	583.33	572.67	583.33
10/01/2007	590.33	599.67	588.67	599.33
10/02/2007	600	602.33	589.33	589.33
10/03/2007	586.33	594.33	580.33	593
10/04/2007	584.67	597.33	583.67	588.33
10/05/2007	584.33	586.67	577.67	579
10/09/2007	593.33	597	586.67	589.33
10/10/2007	587	593.33	583.33	585.67
10/11/2007	583.33	592.33	582	590.67
10/12/2007	593.33	597.33	588.33	593.33
10/15/2007	595.33	601.67	592.33	599.33
10/16/2007	599.33	599.33	593.33	599
10/17/2007	601.33	602	594.33	600
10/18/2007	600.33	600.33	594.67	598
10/19/2007	591.67	592.33	580.33	583.67
10/22/2007	582.67	583.33	564	577
10/23/2007	580.33	582.33	573.33	582
10/24/2007	574	581	570.33	578.33
10/25/2007	564.67	576.67	564	569.33
10/26/2007	580.67	597.67	576.33	593
10/29/2007	594.33	614	594	610.67
10/30/2007	614	616.33	610.67	614.33
10/31/2007	614.67	634	613	634
11/01/2007	643.33	648	633.33	635.33
11/02/2007	634.33	645.67	633.33	645.67
11/05/2007	649	666.67	648.67	666
11/06/2007	656	664	650	654.67
11/07/2007	660	665.33	657.33	658
11/08/2007	650	661.33	648.67	652.67
11/09/2007	644	649.33	633.67	636
11/12/2007	623.67	633	618.67	628
11/13/2007	618	626	610.33	619.67
11/14/2007	609.67	615	603.67	607
11/15/2007	588	597.67	584.67	592
11/16/2007	611.67	631	609.67	627.67
11/19/2007	633.33	633.33	623.33	630.67
11/20/2007	630.67	631.33	621	627.67
11/21/2007	629	633.33	620.67	624.67
11/22/2007	630	634	621	622.33
11/26/2007	622.33	629.33	620.33	621.33
11/27/2007	627.33	630.33	620.33	621.33
11/28/2007	628.33	630	622	626.67
11/29/2007	633.33	643.33	628.33	643
11/30/2007	649.67	652.33	637	642.33
12/03/2007	642.33	642.33	627.67	634
12/04/2007	637	649.33	637	648.67
12/05/2007	645.67	645.67	639	642.33
12/06/2007	650	660.33	645.33	651.67
12/07/2007	663.33	663.33	653.67	654.67
12/10/2007	661.67	662	650.67	655.33
12/11/2007	655.67	661.67	648.33	651.33
12/12/2007	641.33	646	635	643.67
12/13/2007	638.33	643.67	636.67	637.67
12/14/2007	644.33	658.33	644	655.33
12/17/2007	655	655	642	644
12/18/2007	644.33	651.33	637.67	650.67
12/19/2007	648.67	649.33	637.67	644.33
12/20/2007	649	655.67	644.67	653.67
12/21/2007	657	659.33	651.67	654
12/25/2007	655	660.67	654	658.33
12/26/2007	648.33	651.67	644	646.67
12/27/2007	645.33	647.33	641	642.67
12/28/2007	642.67	643	629.67	630.67

Menu

Create your free account now!

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

2007 Historical Chart

Average

Low

High