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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,745.8092
CLOSE 1,745.5787

Low

LOW 1,331

High

HIGH 1,991
DATEOPENHIGHLOWCLOSE
01/04/20231,358.331,362.331,335.671,350.67
01/05/20231,3441,351.671,3311,351.67
01/06/20231,349.331,3611,345.671,356.67
01/10/20231,358.671,365.331,346.331,352.33
01/11/20231,3571,367.671,352.671,363
01/12/20231,375.671,394.331,368.331,385.33
01/13/20231,364.671,374.331,351.671,354.33
01/16/20231,3601,3601,342.331,345.33
01/17/20231,347.331,357.331,3461,354.67
01/18/20231,3691,3991,359.331,393
01/19/20231,372.331,384.331,368.331,373.33
01/20/20231,383.331,385.671,372.671,382.67
01/23/20231,3931,396.671,3831,384.67
01/24/20231,3991,412.331,3941,410.67
01/25/20231,416.671,4321,4111,432
01/26/20231,4391,443.331,426.671,428.33
01/27/20231,428.331,433.671,416.671,421
01/30/20231,412.671,419.331,404.331,411
01/31/20231,423.671,433.671,4201,427.33
02/01/20231,436.671,441.331,4241,424.33
02/02/20231,431.671,4351,4251,431
02/03/20231,434.331,4461,432.331,441.33
02/06/20231,453.331,458.331,443.671,445.33
02/07/20231,459.331,462.671,437.331,441.67
02/08/20231,431.331,433.671,405.671,422
02/09/20231,4241,430.671,412.671,426
02/10/20231,428.671,433.331,4161,424.67
02/13/20231,431.671,438.331,423.671,436.33
02/14/20231,4721,481.331,4581,479.33
02/15/20231,467.671,480.671,4511,468.67
02/16/20231,4831,5181,468.331,515
02/17/20231,533.331,556.331,5241,556
02/20/20231,5751,592.331,563.671,570.33
02/21/20231,5771,5891,568.671,578.67
02/22/20231,577.671,586.671,5671,583.67
02/24/20231,583.331,598.671,573.671,582.33
02/27/20231,593.331,610.671,592.331,604
02/28/20231,6121,630.671,6041,605.33
03/01/20231,5941,604.671,571.671,603
03/02/20231,601.671,6251,592.671,621.67
03/03/20231,622.671,624.331,602.671,612
03/06/20231,626.331,627.671,6141,620.67
03/07/20231,6211,6271,6141,616
03/08/20231,6161,631.331,6121,625.67
03/09/20231,627.331,6301,610.671,617
03/10/20231,6201,6311,614.671,622
03/13/20231,609.671,614.671,580.331,596.33
03/14/20231,578.331,578.331,527.671,551.33
03/15/20231,5691,5741,550.331,562.67
03/16/20231,539.331,5801,535.331,574.33
03/17/20231,5721,5841,567.671,580
03/20/20231,582.331,583.671,5511,557.33
03/22/20231,580.671,603.671,574.671,584
03/23/20231,5711,597.331,5711,588
03/24/20231,5851,6021,577.671,593.67
03/27/20231,603.331,617.671,597.671,603.33
03/28/20231,612.671,6191,600.331,608.33
03/29/20231,623.331,629.671,606.671,629.67
03/30/20231,6451,648.331,634.331,644.67
03/31/20231,643.331,647.671,634.671,641.33
04/03/20231,637.331,658.331,6331,653.67
04/04/20231,645.331,673.661,642.671,671.33
04/05/20231,666.671,667.331,643.331,644
04/06/20231,6441,657.671,6381,651.67
04/07/20231,649.331,656.331,642.671,642.67
04/10/20231,653.331,659.671,642.671,650
04/11/20231,658.331,663.671,642.671,645.67
04/12/20231,644.671,6541,6421,646.67
04/13/20231,633.331,6361,617.671,623.33
04/14/20231,6001,624.331,5921,623.33
04/17/20231,633.331,635.671,6181,628.67
04/18/20231,6451,669.661,6451,658
04/19/20231,661.671,672.661,656.671,670
04/20/20231,6811,691.331,6801,687.66
04/21/20231,683.331,699.331,6801,697.66
04/24/20231,7071,708.661,685.661,695
04/25/20231,711.331,721.661,706.331,721
04/26/20231,786.661,811.661,737.331,750
04/27/20231,742.661,752.661,734.331,742
04/28/20231,7521,758.661,7351,747.66
05/01/20231,750.331,7721,748.331,765.33
05/02/20231,771.661,7731,7511,756
05/08/20231,7441,760.661,7391,745.66
05/09/20231,753.661,766.661,7491,765.33
05/10/20231,7611,763.331,742.661,745.66
05/11/20231,735.661,7451,725.661,743.66
05/12/20231,7711,789.661,751.661,785
05/15/20231,849.331,862.331,829.331,845
05/16/20231,8451,862.331,826.661,858.66
05/17/20231,867.331,8891,861.331,885.66
05/18/20231,902.331,9041,857.661,857.66
05/19/20231,8591,8621,847.661,850
05/22/20231,829.661,863.661,828.331,857.66
05/23/20231,845.661,866.331,838.331,846.66
05/24/20231,826.661,8381,813.331,813.33
05/25/20231,802.331,810.661,787.661,794.66
05/26/20231,801.661,8041,791.331,799.33
05/29/20231,826.331,826.331,784.661,784.66
05/30/20231,778.331,783.331,7681,771.33
05/31/20231,784.661,821.661,7801,803
06/01/20231,8031,816.331,785.661,789.66
06/02/20231,788.331,808.331,7781,800.66
06/05/20231,8181,8371,805.331,836.33
06/06/20231,838.331,8551,820.331,851.66
06/07/20231,8551,8661,817.331,823.33
06/08/20231,840.331,8491,815.661,827
06/09/20231,860.331,874.331,841.661,864.66
06/12/20231,871.661,898.661,8681,887.33
06/13/20231,891.331,906.661,882.331,896.33
06/14/20231,906.661,938.331,901.661,922.33
06/15/20231,923.661,9321,9151,917.33
06/16/20231,897.661,909.661,880.331,896.66
06/19/20231,887.331,895.331,860.661,868.33
06/20/20231,869.661,873.331,854.661,863.66
06/21/20231,856.661,891.661,8531,887.66
06/22/20231,8781,9071,873.661,885.33
06/23/20231,900.661,917.661,875.661,886.33
06/26/20231,867.331,888.331,858.331,880.33
06/27/20231,874.331,878.661,850.661,869.66
06/28/20231,8791,9081,872.331,901
06/29/20231,885.661,8951,877.661,880.33
06/30/20231,8721,8791,8471,858
07/03/20231,866.661,889.331,866.331,884.33
07/04/20231,8801,886.661,867.331,871
07/05/20231,856.661,876.331,851.661,861.33
07/06/20231,8641,879.331,8581,859.66
07/07/20231,868.661,880.661,847.331,852.66
07/10/20231,843.331,846.661,807.661,817.33
07/11/20231,818.331,823.331,795.331,798
07/12/20231,808.661,809.331,7871,795
07/13/20231,795.331,800.331,7871,795.33
07/14/20231,817.331,8331,789.661,795.66
07/18/20231,8041,827.331,7991,815.66
07/19/20231,8261,837.331,818.331,829.33
07/20/20231,8361,847.661,8251,829
07/21/20231,8371,8551,8331,846.66
07/24/20231,861.661,8931,859.331,888.66
07/25/20231,8941,894.661,879.661,887.33
07/26/20231,8941,9191,8871,906.33
07/27/20231,8961,8961,876.331,894.33
07/28/20231,8671,8931,849.331,871.33
07/31/20231,888.661,910.661,834.661,865
08/01/20231,873.331,8771,8491,876.66
08/02/20231,875.331,8761,8321,838.33
08/03/20231,8281,8381,8151,827
08/04/20231,816.331,828.331,800.331,826
08/07/20231,817.331,831.331,801.661,825.66
08/08/20231,837.661,849.661,835.331,836.33
08/09/20231,816.661,821.331,7771,805.33
08/10/20231,903.661,9231,829.331,896.66
08/14/20231,884.661,8951,834.331,847.66
08/15/20231,8531,864.331,851.331,856.66
08/16/20231,8481,8531,8271,829.33
08/17/20231,8301,834.661,796.331,819.33
08/18/20231,8001,802.661,7671,775.33
08/21/20231,766.661,784.661,758.661,767.33
08/22/20231,7601,7761,752.661,775.33
08/23/20231,7781,800.661,7781,797.33
08/24/20231,795.331,8061,781.331,803
08/25/20231,790.661,8261,790.661,818
08/28/20231,8261,850.331,823.331,847.66
08/29/20231,854.661,860.661,841.661,848.33
08/30/20231,848.661,884.331,844.331,864.33
08/31/20231,866.331,8981,8571,892
09/01/20231,9001,930.661,898.331,928.33
09/04/20231,933.661,9551,9221,950.33
09/05/20231,962.661,975.661,9421,964.66
09/06/20231,9661,9661,9051,917
09/07/20231,921.661,9451,915.331,922.33
09/08/20231,9121,938.661,906.661,928.33
09/11/20231,933.661,937.661,904.331,917.66
09/12/20231,9241,946.661,9241,942.33
09/13/20231,9461,950.661,932.661,936.33
09/14/20231,941.331,966.661,9391,966.66
09/15/20231,974.661,9911,9621,983.33
09/19/20231,983.331,987.331,962.331,975.66
09/20/20231,968.331,976.331,947.661,952
09/21/20231,937.661,949.331,9221,924
09/22/20231,9001,916.331,881.331,905
09/25/20231,9091,922.661,900.661,919
09/26/20231,925.661,932.661,9071,916.33
09/27/20231,9051,9121,878.331,912
09/28/20231,9001,909.331,8591,873.33
09/29/20231,873.331,876.331,854.661,863.33
10/02/20231,855.331,886.331,845.661,854
10/03/20231,853.331,8541,815.331,818
10/04/20231,7901,7901,7501,758
10/05/20231,777.661,809.661,7681,804.66
10/06/20231,807.331,841.331,804.661,838
10/10/20231,8451,872.661,841.661,862
10/11/20231,865.661,8681,846.331,847.66
10/12/20231,866.331,870.661,850.661,855.66
10/13/20231,844.331,866.661,8421,854
10/16/20231,8481,8511,7881,792
10/17/20231,801.661,810.661,778.661,781.66
10/18/20231,774.331,776.331,7341,755
10/19/20231,7501,7761,7501,761.33
10/20/20231,7601,772.331,7501,760.33
10/23/20231,769.661,7851,758.331,766.66
10/24/20231,7781,7841,7381,779
10/25/20231,7851,7981,779.661,785.66
10/26/20231,767.331,775.331,7601,765.66
10/27/20231,766.661,792.331,760.661,790
10/30/20231,7801,7971,7771,795
10/31/20231,801.331,827.331,796.331,812
11/01/20231,836.661,863.331,833.661,860.33
11/02/20231,874.331,876.661,8361,853.33
11/06/20231,8831,905.661,8791,887.33
11/07/20231,884.661,8951,863.661,870.33
11/08/20231,866.661,875.331,837.661,852.33
11/09/20231,852.331,892.661,8351,890.66
11/10/20231,883.331,893.331,8711,889.33
11/13/20231,946.661,971.661,925.661,956.66
11/14/20231,9671,9801,959.661,977.33
11/15/20231,967.661,981.331,940.331,969.33
11/16/20231,9401,9521,917.331,934.66
11/17/20231,833.331,868.331,8311,856.66
11/20/20231,8501,8711,841.331,841.66
11/21/20231,836.661,842.661,809.661,810
11/22/20231,800.661,818.661,7941,807.33
11/24/20231,826.661,8521,814.331,836.33
11/27/20231,836.661,845.331,810.331,814
11/28/20231,8171,8221,8011,816.66
11/29/20231,803.331,851.661,8011,830.33
11/30/20231,833.331,841.661,7921,818.33
12/01/20231,8301,842.661,824.331,834
12/04/20231,834.661,837.661,8051,813.66
12/05/20231,826.331,847.331,8201,825.66
12/06/20231,825.331,866.661,822.331,864.66
12/07/20231,866.661,866.661,837.661,855.33
12/08/20231,827.331,829.331,811.331,821.66
12/11/20231,832.661,841.331,8251,831
12/12/20231,848.331,853.661,832.331,839.33
12/13/20231,842.661,8431,8081,813.66
12/14/20231,8021,807.661,752.331,788.66
12/15/20231,788.661,790.331,7631,771.66
12/18/20231,751.661,752.661,7191,733.33
12/19/20231,7401,7731,738.331,768.66
12/20/20231,7731,795.661,7731,792.66
12/21/20231,7831,787.331,7761,781.66
12/22/20231,783.331,796.331,774.661,778.66
12/25/20231,781.661,792.661,7771,785.66
12/26/20231,795.661,795.661,7771,788
12/27/20231,7981,802.661,787.661,799.33
12/28/20231,753.331,7671,7421,742.66
12/29/20231,738.331,7611,7381,752.66