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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,501.4648
CLOSE 1,501.2213

Low

LOW 1,306

High

HIGH 1,742.66
DATEOPENHIGHLOWCLOSE
01/04/20221,5081,538.671,494.671,538.67
01/05/20221,530.331,531.671,506.671,527.67
01/06/20221,527.671,5321,500.331,504.33
01/07/20221,520.331,534.331,510.671,529.67
01/11/20221,534.671,5401,512.671,529
01/12/20221,549.671,573.331,5441,566.33
01/13/20221,546.671,560.331,540.671,546.67
01/14/20221,5501,559.671,544.671,550
01/17/20221,586.671,5981,560.331,562
01/18/20221,5701,5851,565.331,568
01/19/20221,564.331,586.331,549.671,556.67
01/20/20221,548.671,589.331,548.671,589.33
01/21/20221,568.331,620.671,560.671,617
01/24/20221,6251,636.671,590.671,607
01/25/20221,6001,609.671,577.671,608.33
01/26/20221,606.331,6131,5841,588.67
01/27/20221,581.671,595.331,545.331,565
01/28/20221,5861,601.331,580.671,599
01/31/20221,585.331,5861,5491,556
02/01/20221,555.331,586.671,547.331,574
02/02/20221,5771,601.671,572.671,594.33
02/03/20221,592.671,605.671,5891,596.67
02/04/20221,5831,5891,540.671,583.67
02/07/20221,5671,591.671,558.331,590
02/08/20221,5971,613.331,592.671,603.33
02/09/20221,616.671,6211,588.671,612.33
02/10/20221,6231,632.331,611.331,623
02/14/20221,632.331,6361,601.331,616.33
02/15/20221,626.671,641.331,6141,624.33
02/16/20221,733.331,738.331,6881,704
02/17/20221,7111,742.661,704.661,739.66
02/18/20221,722.331,725.661,696.331,715.66
02/21/20221,7001,714.661,688.661,705
02/22/20221,671.661,673.661,653.671,664.33
02/24/20221,6571,6621,564.331,578.33
02/25/20221,5711,575.331,5531,556.67
02/28/20221,556.671,573.331,529.331,548
03/01/20221,549.331,5771,548.671,559.33
03/02/20221,540.671,5481,498.671,499.33
03/03/20221,518.331,535.331,5051,519.67
03/04/20221,513.671,5281,461.671,473.33
03/07/20221,426.671,432.331,3501,371
03/08/20221,3641,3711,317.671,323.33
03/09/20221,3061,3951,3061,349
03/10/20221,386.671,438.331,3751,411.67
03/11/20221,369.671,3711,318.671,338.67
03/14/20221,373.331,3851,357.331,369.33
03/15/20221,365.671,426.671,362.671,401.33
03/16/20221,409.671,4101,3901,402
03/17/20221,443.331,443.331,4191,441
03/18/20221,4361,452.671,4281,443
03/22/20221,4501,4841,4501,463.33
03/23/20221,4801,495.671,4721,482.33
03/24/20221,472.331,490.671,4691,485
03/25/20221,500.671,5041,474.671,481.67
03/28/20221,480.671,4841,4671,475.67
03/29/20221,481.671,491.331,470.331,480.67
03/30/20221,4961,515.671,481.331,496
03/31/20221,480.671,498.671,478.331,487
04/01/20221,472.331,496.331,464.331,488
04/04/20221,493.331,5021,483.331,492
04/05/20221,487.671,491.671,472.331,491
04/06/20221,477.331,4961,4751,487.33
04/07/20221,471.671,4741,438.331,465
04/08/20221,488.331,493.671,4551,480.33
04/11/20221,485.331,518.671,4811,506.67
04/12/20221,495.671,503.331,4821,485
04/13/20221,487.671,494.671,473.331,491.67
04/14/20221,486.671,4961,478.671,490
04/15/20221,503.671,5181,493.331,498.67
04/18/20221,4851,489.671,462.671,476.33
04/19/20221,499.671,499.671,477.671,488.67
04/20/20221,491.671,506.331,482.671,505.33
04/21/20221,509.331,537.331,502.671,533.67
04/22/20221,516.671,536.671,507.331,516
04/25/20221,492.671,514.671,488.671,511
04/26/20221,515.331,5401,512.331,538.67
04/27/20221,621.331,646.671,594.331,604.67
04/28/20221,581.671,6251,5731,621
05/02/20221,630.671,631.331,600.671,608
05/06/20221,603.671,644.331,602.671,641.67
05/09/20221,6281,6281,584.331,607.33
05/10/20221,598.671,608.671,570.331,570.67
05/11/20221,565.331,5901,551.671,586.33
05/12/20221,5751,5991,559.331,593.67
05/13/20221,5971,6151,5791,588
05/16/20221,581.671,601.331,560.671,562
05/17/20221,383.671,399.331,356.671,392.33
05/18/20221,4211,443.671,4131,424.33
05/19/20221,401.671,4211,377.671,410.33
05/20/20221,4091,423.331,393.671,415
05/23/20221,422.331,429.671,4041,411.67
05/24/20221,4301,4381,4111,411
05/25/20221,417.671,425.331,3921,394.33
05/26/20221,4101,4491,4101,415
05/27/20221,436.331,4381,4021,412.67
05/30/20221,420.671,4581,4171,452.33
05/31/20221,4461,450.671,429.671,446.67
06/01/20221,452.331,480.671,450.331,472
06/02/20221,470.331,491.331,465.331,476.33
06/03/20221,4701,485.331,466.671,476.67
06/06/20221,4751,488.331,4731,480.67
06/07/20221,488.331,4891,469.331,477
06/08/20221,4841,487.671,467.671,481.67
06/09/20221,4791,496.331,4741,489
06/10/20221,491.331,4991,4741,477
06/13/20221,4621,471.331,4551,462.67
06/14/20221,436.671,4521,4301,445.67
06/15/20221,433.671,439.671,406.331,407.67
06/16/20221,426.671,4631,4251,450
06/17/20221,426.671,458.331,419.671,451
06/20/20221,448.331,450.331,410.331,418.33
06/21/20221,429.671,458.671,420.671,451.33
06/22/20221,4591,474.331,448.671,469.67
06/23/20221,479.671,5051,478.671,504
06/24/20221,5001,5091,491.671,508
06/27/20221,521.671,522.331,494.331,497.67
06/28/20221,489.671,517.671,4821,517.33
06/29/20221,4991,511.331,492.671,499.67
06/30/20221,4851,5091,480.331,481.67
07/01/20221,499.331,514.671,461.671,468.67
07/04/20221,449.331,4781,444.671,475.67
07/05/20221,480.671,4891,472.671,484.33
07/06/20221,482.671,494.331,463.331,467.67
07/07/20221,4861,508.671,4731,498.33
07/08/20221,503.331,507.671,4811,485.67
07/11/20221,514.671,531.671,5091,528
07/12/20221,517.331,5211,4991,504
07/13/20221,504.671,529.671,504.671,515.67
07/14/20221,514.331,530.671,509.331,523.67
07/15/20221,524.671,526.331,498.331,508
07/19/20221,511.331,516.331,492.331,509.67
07/20/20221,5221,536.671,514.331,528
07/21/20221,519.671,522.671,5021,513
07/22/20221,5221,547.671,511.331,545.33
07/25/20221,5401,557.331,539.331,557.33
07/26/20221,553.671,557.331,538.671,543
07/27/20221,533.671,5561,530.331,550.33
07/28/20221,556.671,5581,5321,553.67
07/29/20221,549.331,552.671,534.331,540
08/01/20221,5391,562.671,532.671,550.67
08/02/20221,535.331,5381,519.331,522
08/03/20221,526.671,541.331,5181,532.33
08/04/20221,5471,5511,526.671,534.33
08/05/20221,527.331,5431,523.331,542.33
08/08/20221,537.671,5471,525.331,541.67
08/09/20221,541.331,5461,4931,496.67
08/10/20221,538.331,547.671,502.331,538
08/12/20221,5691,616.331,545.671,616
08/15/20221,597.331,6111,592.331,595.33
08/16/20221,605.671,6121,594.331,598
08/17/20221,591.331,613.671,5881,611.33
08/18/20221,593.671,602.331,584.671,586.67
08/19/20221,586.671,6141,585.331,598
08/22/20221,589.331,6011,5841,601
08/23/20221,599.331,618.331,5951,615.33
08/24/20221,6181,6181,5941,596.67
08/25/20221,605.331,619.671,599.331,616.67
08/26/20221,605.331,613.671,573.331,573.33
08/29/20221,551.671,5681,5431,560
08/30/20221,575.331,585.671,571.331,577.33
08/31/20221,5791,5851,555.671,557.67
09/01/20221,5501,566.671,547.671,554.33
09/02/20221,5571,560.331,5441,552.67
09/05/20221,5431,549.331,524.671,524.67
09/06/20221,524.671,542.671,5141,519.33
09/07/20221,5191,525.331,496.671,513
09/08/20221,520.671,5511,5171,549
09/09/20221,531.671,561.671,531.671,552
09/12/20221,565.331,568.671,553.671,561
09/13/20221,5631,567.671,5441,564.33
09/14/20221,5411,553.331,528.331,530.67
09/15/20221,534.331,5561,531.671,552.67
09/16/20221,543.331,5641,542.331,560
09/20/20221,5811,592.671,574.671,583.33
09/21/20221,5781,5781,552.671,560.33
09/22/20221,5451,552.331,5371,548.33
09/26/20221,5321,5481,528.671,534.33
09/27/20221,533.331,556.331,5241,553.33
09/28/20221,528.331,530.331,4691,483.33
09/29/20221,491.331,5201,4851,516
09/30/20221,5131,520.671,4871,494.67
10/03/20221,490.331,492.331,468.671,491.67
10/04/20221,5151,549.671,513.331,545.33
10/05/20221,5501,555.671,527.671,531.67
10/06/20221,537.331,565.331,531.671,541.33
10/07/20221,5131,523.671,5091,517.33
10/11/20221,503.331,511.331,441.331,446.67
10/12/20221,4431,468.331,4421,445
10/13/20221,437.671,4381,402.671,425
10/14/20221,446.671,4791,442.331,472.33
10/17/20221,461.331,483.331,457.331,461
10/18/20221,476.671,484.671,455.671,464.33
10/19/20221,463.671,473.331,448.671,459.33
10/20/20221,4301,435.331,415.331,425.67
10/21/20221,433.331,436.331,4131,413
10/24/20221,432.671,432.671,408.671,408.67
10/25/20221,425.671,4291,417.331,421.67
10/26/20221,433.331,4531,429.331,443
10/27/20221,4001,405.671,359.331,379.67
10/28/20221,383.331,395.671,377.331,385.67
10/31/20221,393.331,395.331,375.331,388
11/01/20221,3951,402.671,388.671,390.33
11/02/20221,391.671,416.671,3841,411.33
11/04/20221,391.671,395.671,3771,386.67
11/07/20221,401.331,418.331,3971,416.33
11/08/20221,421.331,4321,416.331,426
11/09/20221,4331,4351,4181,424.67
11/10/20221,4171,431.671,408.331,424.33
11/11/20221,457.671,464.671,426.671,445
11/14/20221,4251,457.331,4251,432.67
11/15/20221,441.331,456.331,438.671,440.33
11/16/20221,435.671,4371,407.331,424.67
11/17/20221,424.671,430.671,419.671,420
11/18/20221,4221,428.671,417.671,423.33
11/21/20221,424.331,435.331,422.331,434.67
11/22/20221,444.671,458.671,444.671,454
11/24/20221,473.331,4841,471.671,475.67
11/25/20221,477.671,4861,471.671,483.67
11/28/20221,486.671,487.671,4711,476.33
11/29/20221,470.671,485.671,4671,482.67
11/30/20221,474.671,482.671,465.671,466
12/01/20221,479.671,479.671,457.671,458.33
12/02/20221,456.671,4591,4401,450.67
12/05/20221,448.331,450.671,427.671,436.33
12/06/20221,438.331,451.331,430.671,448.33
12/07/20221,444.671,4641,4421,451.33
12/08/20221,447.671,448.671,4331,440
12/09/20221,429.671,4531,429.671,446.67
12/12/20221,436.671,4381,424.331,424.33
12/13/20221,431.671,4411,428.671,438
12/14/20221,4341,450.331,427.331,447
12/15/20221,445.671,4511,4331,438.33
12/16/20221,426.671,4351,417.671,430
12/19/20221,4161,421.671,410.331,413.67
12/20/20221,412.331,422.671,3821,389.33
12/21/20221,3891,4071,383.671,387
12/22/20221,3971,400.671,384.331,397.67
12/23/20221,388.331,392.671,3821,384.67
12/26/20221,3871,3931,379.331,384.33
12/27/20221,396.671,403.331,394.671,397
12/28/20221,3971,410.331,3951,409
12/29/20221,3801,381.671,3671,377.33
12/30/20221,377.671,382.331,370.671,373