Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Asahi Group Holdings, Ltd. logo
2502.T
Asahi Group Holdings, Ltd.
06:30:00
1519 ¥
0.0000 (%0.00)
Previous Close: 1523
Day Low₺1495
Day High₺1519
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,520.9763
CLOSE 1,522.3598

Low

LOW 1,222

High

HIGH 1,942.33
DATEOPENHIGHLOWCLOSE
01/04/20171,238.671,245.331,235.671,240.67
01/05/20171,232.331,244.671,2281,236.67
01/06/20171,241.671,2491,2371,247.33
01/10/20171,2351,242.331,2261,236
01/11/20171,246.671,256.671,2391,254.33
01/12/20171,2381,252.331,228.671,234.67
01/13/20171,2461,2571,2391,254
01/16/20171,249.331,260.671,2461,254.33
01/17/20171,2611,262.331,2431,243
01/18/20171,247.671,257.331,2271,235.67
01/19/20171,239.331,246.331,237.671,243.33
01/20/20171,240.671,245.331,2291,238.33
01/23/20171,2271,2341,2221,225.67
01/24/20171,242.331,257.331,233.331,250
01/25/20171,266.671,281.671,266.331,281.67
01/26/20171,2921,304.671,290.671,303
01/27/20171,306.671,3181,298.671,303.33
01/30/20171,3171,344.671,3171,336
01/31/20171,327.331,3361,322.331,323.33
02/01/20171,3211,333.331,315.331,324
02/02/20171,320.331,327.331,3141,322
02/03/20171,3221,349.671,3211,335
02/06/20171,321.671,331.331,316.331,325.67
02/07/20171,293.331,311.671,293.331,303.33
02/08/20171,316.331,3201,3071,318.67
02/09/20171,311.671,316.671,307.671,312.67
02/10/20171,3361,337.671,323.671,335.33
02/13/20171,350.671,3601,3381,352.67
02/14/20171,3471,348.671,3071,307.33
02/15/20171,307.331,315.331,304.671,307.33
02/16/20171,323.331,347.331,3181,333.67
02/17/20171,333.331,3781,3301,376
02/20/20171,3671,371.671,3481,370
02/21/20171,374.671,374.671,357.671,366.33
02/22/20171,356.331,3581,328.671,336.33
02/23/20171,341.671,347.671,331.671,343.33
02/24/20171,3431,364.671,3401,346
02/27/20171,3341,350.331,3331,342
02/28/20171,3431,3441,320.671,323
03/01/20171,329.671,3431,323.331,333
03/02/20171,356.331,360.671,3431,346.67
03/03/20171,356.671,358.331,340.331,344
03/06/20171,345.331,366.671,344.671,364
03/07/20171,364.331,3721,360.671,365.33
03/08/20171,3651,366.671,3471,349
03/09/20171,358.331,358.331,3471,350.67
03/10/20171,364.331,386.331,360.671,379
03/13/20171,380.671,389.671,375.671,382
03/14/20171,3741,3841,373.331,377.67
03/15/20171,373.331,382.671,368.671,380
03/16/20171,367.331,377.331,361.331,372.33
03/17/20171,370.671,3831,367.671,379.33
03/21/20171,375.331,4041,373.331,400
03/22/20171,4001,407.671,3901,393.33
03/23/20171,412.671,431.671,4061,429.33
03/24/20171,419.331,427.671,413.331,422.33
03/27/20171,408.671,418.331,397.331,413
03/28/20171,4111,428.671,4011,424
03/29/20171,4241,4361,4161,428.67
03/30/20171,426.671,435.331,4151,418
03/31/20171,421.671,423.331,402.331,402.67
04/03/20171,401.671,420.671,398.671,415.67
04/04/20171,4211,432.331,4131,420.67
04/05/20171,435.671,4411,4141,417.67
04/06/20171,411.671,413.331,395.331,404
04/07/20171,427.331,439.671,4181,435
04/10/20171,4481,454.671,433.671,444
04/11/20171,437.671,438.671,4151,425.67
04/12/20171,4161,426.331,407.331,426.33
04/13/20171,430.331,437.671,421.331,430.33
04/14/20171,443.331,443.331,420.331,429
04/17/20171,424.671,453.671,422.671,453
04/18/20171,435.671,4361,412.671,429.33
04/19/20171,420.331,4331,408.331,411
04/20/20171,4021,4021,373.671,379
04/21/20171,384.671,392.671,383.331,390.67
04/24/20171,4081,421.331,400.331,415.33
04/25/20171,412.331,419.671,407.331,414.67
04/26/20171,423.331,423.331,4051,409.67
04/27/20171,408.331,438.671,4071,428.67
04/28/20171,4251,427.331,3981,401.67
05/01/20171,420.331,422.671,407.671,413.67
05/02/20171,4081,420.671,401.331,406.67
05/08/20171,4301,458.671,421.671,458.67
05/09/20171,463.671,4661,4561,461.67
05/10/20171,460.671,468.671,453.331,463.67
05/11/20171,4661,470.331,461.671,466
05/12/20171,465.671,473.331,4571,466.67
05/15/20171,4521,475.671,446.331,471.67
05/16/20171,511.331,528.331,496.671,511.33
05/17/20171,5001,510.331,4921,509.33
05/18/20171,493.671,504.671,4861,493
05/19/20171,4921,499.331,481.671,488.33
05/22/20171,488.331,4941,4821,483.67
05/23/20171,464.331,483.331,4621,475
05/24/20171,478.671,487.671,4751,484.33
05/25/20171,476.671,482.331,4651,471.67
05/26/20171,4731,482.671,4721,477.33
05/29/20171,475.671,498.331,474.331,494.67
05/30/20171,492.331,495.671,469.331,477
05/31/20171,471.331,475.671,465.671,473.67
06/01/20171,4751,505.331,4741,504
06/02/20171,4961,4981,472.331,488.33
06/05/20171,4751,504.671,4751,500
06/06/20171,510.671,525.671,504.331,517.67
06/07/20171,516.671,5231,512.331,517
06/08/20171,5111,5141,491.331,493
06/09/20171,489.331,491.671,460.331,462.33
06/12/20171,467.671,480.671,464.671,475.33
06/13/20171,475.331,481.671,473.331,476.67
06/14/20171,475.331,478.331,4681,474.33
06/15/20171,466.671,477.671,457.671,462.33
06/16/20171,4701,473.331,455.671,457.33
06/19/20171,4511,4611,445.671,448.67
06/20/20171,4501,457.331,4441,447
06/21/20171,444.331,4451,426.331,433.67
06/22/20171,4321,4461,4271,439.33
06/23/20171,434.671,437.331,421.671,427
06/26/20171,426.331,432.671,422.331,427.67
06/27/20171,424.331,432.671,415.671,424.67
06/28/20171,413.331,430.671,412.671,417
06/29/20171,4211,4211,409.671,415.67
06/30/20171,411.331,413.671,396.671,409.33
07/03/20171,417.331,441.331,412.331,433.33
07/04/20171,439.671,442.671,421.331,426.33
07/05/20171,426.671,4311,418.671,428.67
07/06/20171,4351,457.331,433.331,439.33
07/07/20171,438.671,452.331,436.671,450.67
07/10/20171,4571,4621,455.331,459.33
07/11/20171,4591,480.331,458.671,479.33
07/12/20171,474.671,475.331,4451,449.33
07/13/20171,451.331,461.331,4481,454
07/14/20171,4611,469.331,458.331,458.67
07/18/20171,4581,461.331,443.331,448.67
07/19/20171,447.671,468.671,4461,461.67
07/20/20171,461.671,482.331,460.671,478.33
07/21/20171,4701,4881,4651,482.67
07/24/20171,479.671,4801,463.671,473
07/25/20171,4721,486.671,4701,470.67
07/26/20171,4941,502.331,479.671,485
07/27/20171,484.331,506.331,479.331,498.33
07/28/20171,499.331,5021,493.671,501.67
07/31/20171,4931,502.331,4911,499.67
08/01/20171,4911,509.671,490.671,509.67
08/02/20171,513.331,522.331,502.331,519
08/03/20171,5201,520.331,5101,516
08/04/20171,530.671,552.331,5191,544
08/07/20171,5441,552.331,5321,551
08/08/20171,541.331,5501,540.331,542
08/09/20171,541.331,549.331,5371,543
08/10/20171,549.331,552.331,541.671,549.33
08/14/20171,553.331,5651,5481,560.33
08/15/20171,566.671,5671,552.671,553
08/16/20171,551.671,5621,539.331,549.67
08/17/20171,543.331,543.331,5301,534.67
08/18/20171,5341,564.671,5321,558.67
08/21/20171,570.331,572.671,544.331,548.33
08/22/20171,5471,547.671,536.331,541
08/23/20171,557.671,561.331,5431,550
08/24/20171,5411,5471,538.331,545.67
08/25/20171,537.671,544.331,514.671,534.67
08/28/20171,549.331,552.331,5391,545.33
08/29/20171,554.331,571.671,554.331,563.33
08/30/20171,5801,595.671,577.331,594.67
08/31/20171,6001,6001,587.331,596.33
09/01/20171,6001,603.331,578.331,584.33
09/04/20171,584.331,5871,569.671,578.33
09/05/20171,569.331,576.671,5531,557.33
09/06/20171,5591,577.331,549.331,575
09/07/20171,577.331,590.331,566.671,570
09/08/20171,546.671,552.331,5301,536.67
09/11/20171,538.331,5391,521.331,528.67
09/12/20171,536.671,556.331,528.671,553
09/13/20171,548.331,549.671,539.331,541.33
09/14/20171,5351,542.331,526.331,530
09/15/20171,532.671,536.671,515.331,520
09/19/20171,5181,531.331,5161,528
09/20/20171,516.671,521.331,504.671,509
09/21/20171,5081,519.331,506.671,513
09/22/20171,526.331,5351,5201,531.33
09/25/20171,531.331,533.331,5171,525.67
09/26/20171,517.671,5311,5111,530
09/27/20171,524.671,528.331,507.331,515.33
09/28/20171,5111,5241,5091,518.67
09/29/20171,515.331,5211,505.331,518.67
10/02/20171,518.671,521.671,5061,509.33
10/03/20171,509.331,526.671,506.331,523.33
10/04/20171,543.331,5731,532.331,564.67
10/05/20171,6221,662.331,6151,651.67
10/06/20171,651.671,6541,6321,636.67
10/10/20171,629.331,657.671,6291,648.33
10/11/20171,639.671,6491,632.671,640.33
10/12/20171,6321,6411,625.331,637.67
10/13/20171,6391,679.661,638.671,667.33
10/16/20171,6701,685.661,662.331,670
10/17/20171,6751,675.661,6591,661.33
10/18/20171,664.671,673.661,6571,663
10/19/20171,6691,684.661,6631,679
10/20/20171,670.661,6851,6681,675.33
10/23/20171,6901,7001,683.661,698.33
10/24/20171,7001,7051,689.661,696
10/25/20171,698.661,711.331,687.661,705
10/26/20171,701.331,715.331,696.661,703.33
10/27/20171,716.661,716.661,6981,714.33
10/30/20171,704.661,7081,699.661,704.33
10/31/20171,7011,721.661,693.661,720.33
11/01/20171,7341,736.331,721.331,732.33
11/02/20171,746.331,749.331,730.331,745
11/06/20171,833.331,836.661,775.331,793.33
11/07/20171,733.331,7811,718.661,776.66
11/08/20171,775.661,780.661,758.661,779
11/09/20171,7751,808.331,7561,773.66
11/10/20171,756.331,786.661,756.331,783.33
11/13/20171,778.331,789.331,768.331,768.66
11/14/20171,7711,7911,7671,778.66
11/15/20171,767.661,791.661,764.331,776.33
11/16/20171,763.331,7901,760.661,786.66
11/17/20171,827.331,840.331,8081,827.66
11/20/20171,823.661,8461,8171,844.66
11/21/20171,851.661,862.661,847.331,856.33
11/22/20171,873.661,878.331,8681,873.33
11/24/20171,8521,868.661,849.661,866
11/27/20171,865.331,866.331,8371,843
11/28/20171,846.661,868.661,845.331,865
11/29/20171,882.331,882.331,858.661,862
11/30/20171,8831,9131,8631,902.33
12/01/20171,909.661,9161,8731,885
12/04/20171,904.331,905.331,882.331,884
12/05/20171,907.661,9081,8681,870.33
12/06/20171,8791,8941,862.661,876
12/07/20171,878.661,908.331,8761,905.66
12/08/20171,903.661,910.331,879.661,908.33
12/11/20171,909.331,915.331,8941,914.33
12/12/20171,916.661,929.331,913.661,921
12/13/20171,916.661,922.331,903.331,909.66
12/14/20171,904.331,9101,8971,906.66
12/15/20171,9101,9181,893.661,903.33
12/18/20171,9241,942.331,907.661,936.66
12/19/20171,926.661,929.661,913.331,913.33
12/20/20171,906.661,906.661,890.331,896
12/21/20171,891.661,9091,886.331,908.33
12/22/20171,9001,9231,899.661,917.33
12/25/20171,8971,920.661,8971,916.66
12/26/20171,9171,920.331,9061,907
12/27/20171,8931,899.331,882.661,886.33
12/28/20171,888.331,8951,870.331,873.33
12/29/20171,874.331,875.331,858.331,863.33