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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,632.374
CLOSE 1,631.3358

Low

LOW 1,373.33

High

HIGH 1,894.66
DATEOPENHIGHLOWCLOSE
01/04/20211,4211,4241,386.671,399
01/05/20211,391.671,397.331,384.331,389.67
01/06/20211,379.671,393.671,375.671,384
01/07/20211,401.671,410.671,385.331,394.67
01/08/20211,4051,411.671,383.331,409
01/12/20211,408.331,408.331,378.331,381.33
01/13/20211,387.331,3941,3791,390.67
01/14/20211,383.331,4201,382.331,405.67
01/15/20211,397.671,415.671,391.671,411
01/18/20211,408.671,409.671,3911,400
01/19/20211,4001,424.671,399.331,417
01/20/20211,4151,417.671,3931,417.67
01/21/20211,428.331,460.671,426.671,430.67
01/22/20211,436.331,4631,435.331,447
01/25/20211,443.671,4471,428.671,431.33
01/26/20211,417.331,4221,4051,413
01/27/20211,4241,4431,417.331,441.33
01/28/20211,394.671,4041,373.331,395
01/29/20211,4001,426.671,3981,404
02/01/20211,420.671,432.671,3951,401
02/02/20211,3971,4321,3971,431
02/03/20211,4251,4451,419.331,440
02/04/20211,4241,4251,403.671,408.33
02/05/20211,4201,441.671,4151,437.67
02/08/20211,4391,4821,429.331,479.67
02/09/20211,4721,476.331,455.331,460
02/10/20211,457.671,490.331,451.671,482
02/12/20211,4821,490.331,4601,476
02/15/20211,496.671,5391,4931,528
02/16/20211,5401,5751,5391,568.33
02/17/20211,560.331,5761,533.671,567.67
02/18/20211,562.671,571.671,536.671,539.67
02/19/20211,538.331,5431,503.331,507
02/22/20211,510.331,532.671,5101,516
02/24/20211,530.331,565.331,503.671,561.33
02/25/20211,6081,616.671,588.331,598.67
02/26/20211,581.671,585.331,5361,537.33
03/01/20211,545.331,5531,527.671,535
03/02/20211,559.671,5681,533.331,541.33
03/03/20211,557.331,581.331,5531,577.33
03/04/20211,566.671,570.331,538.331,552.33
03/05/20211,575.671,590.671,5501,590.33
03/08/20211,6131,635.671,6051,614
03/09/20211,643.331,6821,637.331,682
03/10/20211,653.671,668.661,6221,630.33
03/11/20211,631.331,632.671,5911,596
03/12/20211,619.331,635.331,602.671,625
03/15/20211,635.331,651.671,6251,630.67
03/16/20211,623.331,6291,611.671,627.67
03/17/20211,595.331,622.331,595.331,617
03/18/20211,6001,627.331,578.331,594.67
03/19/20211,575.331,599.671,575.331,586
03/22/20211,568.671,587.671,567.331,576.33
03/23/20211,582.331,5881,576.331,578.67
03/24/20211,593.671,594.331,524.331,526.33
03/25/20211,529.671,555.671,5271,542
03/26/20211,557.671,5851,5571,577.67
03/29/20211,578.671,587.331,5471,562.33
03/30/20211,5761,5951,5701,587.67
03/31/20211,564.331,572.671,552.671,555
04/01/20211,5681,569.671,533.671,536.33
04/02/20211,535.671,539.331,5271,533.33
04/05/20211,542.331,5531,538.331,540
04/06/20211,552.671,5541,519.671,521
04/07/20211,530.671,586.671,5211,575
04/08/20211,5801,5861,556.671,567
04/09/20211,580.331,619.331,569.671,585.67
04/12/20211,597.671,6151,593.671,597.33
04/13/20211,600.331,605.331,571.671,575.67
04/14/20211,5701,5731,557.671,561
04/15/20211,572.671,596.331,571.331,588.67
04/16/20211,6001,603.671,585.671,589
04/19/20211,584.331,5941,571.671,572.33
04/20/20211,556.671,560.331,510.671,516.33
04/21/20211,4971,5041,474.671,484.67
04/22/20211,502.671,532.331,498.671,520
04/23/20211,511.671,5421,503.671,541
04/26/20211,540.671,554.331,528.671,547
04/27/20211,557.671,561.671,535.671,542
04/28/20211,547.331,549.671,5321,541.67
04/30/20211,5591,559.671,5151,521.67
05/06/20211,543.671,558.671,534.671,546.33
05/07/20211,5561,598.331,5511,596
05/10/20211,585.331,5991,574.331,580.33
05/11/20211,572.671,5851,5561,565.67
05/12/20211,578.331,5951,566.671,583.67
05/13/20211,599.671,619.331,579.331,595.67
05/14/20211,608.671,624.671,5851,614
05/17/20211,750.661,8161,654.671,677.66
05/18/20211,697.661,740.331,693.661,720.33
05/19/20211,7071,7081,6671,679.66
05/20/20211,6761,695.331,6651,691
05/21/20211,701.661,724.331,696.661,707.33
05/24/20211,706.661,742.661,706.331,736
05/25/20211,743.661,754.331,736.661,744.33
05/26/20211,749.661,7761,744.331,744.33
05/27/20211,742.331,7941,739.661,784.66
05/28/20211,7981,8141,774.331,776.66
05/31/20211,764.331,777.661,735.331,739.66
06/01/20211,754.661,766.331,732.661,748.66
06/02/20211,751.331,7731,7371,772.66
06/03/20211,775.661,815.331,766.661,812.66
06/04/20211,8001,822.331,794.331,814
06/07/20211,826.661,842.661,8001,818.66
06/08/20211,8211,827.331,8101,814
06/09/20211,804.661,8281,804.331,826.33
06/10/20211,830.331,841.661,809.331,814.33
06/11/20211,816.661,827.661,796.661,797.66
06/14/20211,818.331,828.331,791.331,797.66
06/15/20211,812.331,8401,8001,835
06/16/20211,8401,883.661,821.661,826
06/17/20211,825.661,8371,8171,821
06/18/20211,8261,8351,807.331,811
06/21/20211,778.331,782.331,748.331,760
06/22/20211,8021,835.661,797.331,826
06/23/20211,818.331,8251,8011,802
06/24/20211,8071,8081,782.331,783.33
06/25/20211,798.331,805.661,790.331,802
06/28/20211,8001,8001,763.331,773.66
06/29/20211,736.661,7381,7101,731.33
06/30/20211,710.331,7451,710.331,730.33
07/01/20211,728.661,730.661,706.661,715.66
07/02/20211,715.661,736.331,715.661,735.33
07/05/20211,7161,7351,696.661,713.33
07/06/20211,722.661,7351,711.331,731.33
07/07/20211,7001,7241,6981,714
07/08/20211,734.331,742.331,713.661,715
07/09/20211,683.331,6861,6461,681
07/12/20211,709.661,720.661,6911,702
07/13/20211,708.331,731.331,7081,721.66
07/14/20211,7081,736.331,7051,726.33
07/15/20211,7261,7331,689.331,693.66
07/16/20211,685.331,6941,6721,674.66
07/19/20211,6571,668.661,6361,646.67
07/20/20211,6161,655.671,6101,644
07/21/20211,6591,671.331,644.671,654
07/26/20211,683.661,687.331,670.661,677.33
07/27/20211,6951,7231,684.331,714.66
07/28/20211,684.661,6961,675.331,680.33
07/29/20211,682.331,695.661,666.331,677.33
07/30/20211,663.671,672.661,6351,637
08/02/20211,6531,692.661,642.671,685.33
08/03/20211,641.331,6611,625.331,632
08/04/20211,639.671,652.331,630.671,647
08/05/20211,626.671,669.661,6241,667.66
08/06/20211,6601,676.661,6551,663.33
08/10/20211,671.331,677.661,652.671,661
08/11/20211,7111,736.661,673.331,680.66
08/12/20211,6871,6941,6531,656
08/13/20211,671.661,689.331,660.671,677.33
08/16/20211,6771,688.331,6661,685.33
08/17/20211,680.331,7141,670.331,709
08/18/20211,716.661,725.661,698.331,703
08/19/20211,685.661,690.661,663.331,669.66
08/20/20211,6671,6741,639.331,641.67
08/23/20211,674.661,7051,662.331,687.66
08/24/20211,7001,7351,696.661,727.66
08/25/20211,726.331,734.661,715.331,724.66
08/26/20211,726.661,7381,716.661,738
08/27/20211,715.331,7211,681.661,683.33
08/30/20211,686.661,702.331,683.331,698.33
08/31/20211,693.661,7091,681.661,704.66
09/01/20211,716.661,760.661,7151,760.33
09/02/20211,747.661,7581,730.331,753.66
09/03/20211,763.331,769.331,7391,760.66
09/06/20211,7831,797.331,7811,794.33
09/07/20211,8101,819.661,790.331,792.33
09/08/20211,809.331,809.661,758.331,769.66
09/09/20211,774.331,811.331,771.331,808.66
09/10/20211,819.331,8331,797.331,814.33
09/13/20211,8191,859.661,8191,851
09/14/20211,858.331,894.661,857.661,893
09/15/20211,8711,8901,814.331,815
09/16/20211,836.661,8611,832.661,837.33
09/17/20211,8441,851.661,8251,849
09/21/20211,8211,841.331,8071,828.33
09/22/20211,822.331,822.331,783.661,786.66
09/24/20211,8051,818.331,794.661,818
09/27/20211,816.661,823.331,803.661,808.33
09/28/20211,807.331,8281,8001,823.66
09/29/20211,804.331,8201,7951,815
09/30/20211,819.661,8331,805.661,807
10/01/20211,7901,7911,7551,779.66
10/04/20211,797.661,816.331,784.661,807.33
10/05/20211,8401,8761,8221,856.33
10/06/20211,876.331,886.331,828.661,858.66
10/07/20211,872.661,888.331,848.661,865
10/08/20211,866.661,8751,841.331,845.33
10/11/20211,848.661,8711,8441,866
10/12/20211,8501,860.661,816.661,817.66
10/13/20211,8051,830.331,797.661,805.33
10/14/20211,808.661,819.331,797.331,797.66
10/15/20211,8001,8071,7571,771.33
10/18/20211,782.661,793.331,7481,750.33
10/19/20211,7411,758.331,729.331,747.33
10/20/20211,747.661,756.661,7361,743.66
10/21/20211,733.661,737.331,7041,704
10/22/20211,683.331,701.331,681.331,694.66
10/25/20211,678.331,678.331,6441,644.33
10/26/20211,657.331,691.661,650.331,682.33
10/27/20211,682.331,710.661,682.331,690.66
10/28/20211,679.331,691.661,674.331,681.33
10/29/20211,681.661,7201,671.331,719
11/01/20211,7381,762.661,726.331,746.33
11/02/20211,762.661,762.661,723.661,730.66
11/04/20211,739.331,740.331,710.661,721.66
11/05/20211,700.331,705.331,669.661,696
11/08/20211,703.331,731.661,701.661,726.66
11/09/20211,733.331,739.661,684.331,688.33
11/10/20211,6611,6631,630.331,639.67
11/11/20211,5231,605.671,522.671,575
11/12/20211,561.671,609.671,5591,596.33
11/15/20211,590.331,6031,584.331,595
11/16/20211,5881,599.331,5801,587.67
11/17/20211,583.671,588.331,543.331,543.67
11/18/20211,534.671,5511,528.671,540
11/19/20211,5291,5501,528.331,534
11/22/20211,506.671,517.331,496.671,515.33
11/24/20211,4941,533.331,4941,502.33
11/25/20211,496.671,505.671,481.671,486
11/26/20211,474.671,486.671,458.331,470.67
11/29/20211,447.331,464.331,431.671,441.33
11/30/20211,4371,453.671,3981,398
12/01/20211,409.331,4211,393.331,407
12/02/20211,3871,415.671,3801,408.33
12/03/20211,4311,4601,409.331,459.33
12/06/20211,4721,4831,4611,476.33
12/07/20211,5091,537.331,489.671,528.67
12/08/20211,527.671,5311,5181,522.67
12/09/20211,528.331,545.671,523.671,539.67
12/10/20211,5401,5491,513.331,516.67
12/13/20211,545.331,555.671,534.331,534.33
12/14/20211,528.331,547.331,507.671,517.33
12/15/20211,5071,514.331,4951,501
12/16/20211,5261,530.331,510.671,528.33
12/17/20211,528.331,541.671,510.331,517.33
12/20/20211,499.671,515.671,4951,500
12/21/20211,523.331,527.331,513.671,519.67
12/22/20211,512.671,5231,508.671,515.67
12/23/20211,523.331,526.331,512.331,525
12/24/20211,529.671,5301,512.331,520.33
12/27/20211,5201,5201,503.331,508
12/28/20211,5271,531.671,5181,531.67
12/29/20211,5151,5191,488.331,495.67
12/30/20211,495.671,504.671,4801,491.33