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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,829.5576
CLOSE 1,829.2263

Low

LOW 1,562.5

High

HIGH 2,047
DATEOPENHIGHLOWCLOSE
01/06/20251,644.51,646.51,5921,609.5
01/07/20251,6131,622.51,5921,597.5
01/08/20251,5811,5881,562.51,575.5
01/09/20251,5811,589.51,567.51,583.5
01/10/20251,5991,6171,5931,606
01/14/20251,6101,6141,569.51,588
01/15/20251,603.51,6041,5791,592.5
01/16/20251,5821,585.51,5741,578.5
01/17/20251,566.51,5811,5631,580.5
01/20/20251,586.51,5961,578.51,587.5
01/21/20251,6171,6171,591.51,605.5
01/22/20251,6061,6221,6061,617.5
01/23/20251,6061,6181,5891,616
01/24/20251,6231,6581,617.51,643
01/27/20251,666.51,673.51,6591,665.5
01/28/20251,687.51,714.51,6851,687.5
01/29/20251,690.51,6981,6861,689
01/30/20251,6921,698.51,6821,698.5
01/31/20251,6931,697.51,678.51,684
02/03/20251,6641,670.51,651.51,659.5
02/04/20251,6751,675.51,6361,638.5
02/05/20251,638.51,6481,6301,638.5
02/06/20251,630.51,642.51,6261,637
02/07/20251,636.51,6541,632.51,650
02/10/20251,6381,6501,6311,640
02/12/20251,638.51,647.51,6261,633
02/13/20251,6551,6971,6511,685
02/14/20251,668.51,7561,6391,697.5
02/17/20251,7251,818.51,722.51,789
02/18/20251,8111,8131,781.51,799.5
02/19/20251,8071,808.51,7801,800
02/20/20251,799.51,800.51,7731,785
02/21/20251,7701,7721,752.51,761.5
02/25/20251,7581,7771,753.51,773.5
02/26/20251,777.51,824.51,774.51,824.5
02/27/20251,822.51,853.51,808.51,846.5
02/28/20251,8651,8881,844.51,863
03/03/20251,8851,9161,881.51,901
03/04/20251,913.51,921.51,8831,892.5
03/05/20251,8911,9261,8851,906
03/06/20251,9051,9211,9001,908.5
03/07/20251,9001,9311,881.51,925.5
03/10/20251,9301,933.51,9041,907.5
03/11/20251,9011,9091,8531,875.5
03/12/20251,8751,9371,871.51,927.5
03/13/20251,9301,932.51,9071,910.5
03/14/20251,909.51,919.51,896.51,908
03/17/20251,8991,9331,894.51,924.5
03/18/20251,9591,9781,952.51,957.5
03/19/20251,9551,970.51,948.51,948.5
03/21/20251,9451,9671,940.51,953.5
03/24/20251,9561,9631,9371,956
03/25/20251,9521,9671,946.51,958
03/26/20251,961.51,9621,932.51,935
03/27/20251,9401,9641,937.51,964
03/28/20251,9441,9761,9441,959
03/31/20251,927.51,934.51,9051,912
04/01/20251,933.51,9571,9171,922
04/02/20251,9041,9211,897.51,904
04/03/20251,845.51,9111,845.51,908
04/04/20251,9081,937.51,8941,917
04/07/20251,848.51,9041,8151,850
04/08/20251,9021,9211,8781,902.5
04/09/20251,8771,884.51,8311,864
04/10/20251,9301,9531,8901,953
04/11/20251,850.51,9381,850.51,923
04/14/20251,9241,956.51,920.51,950
04/15/20251,9601,9651,9431,959.5
04/16/20251,9701,9941,9691,994
04/17/20252,0202,0232,0012,013.5
04/18/20252,0132,0261,992.52,022.5
04/21/20252,0332,0472,0192,026
04/22/20252,0302,042.52,008.52,022.5
04/23/20252,0362,040.52,0112,030
04/24/20252,0202,0231,953.51,963.5
04/25/20251,9581,9601,9421,948
04/28/20251,941.51,964.51,9381,959
04/30/20251,9531,9741,945.51,972.5
05/01/20251,972.52,0051,9682,000
05/02/20251,9902,009.51,984.51,992
05/07/20251,997.52,0071,9851,991.5
05/08/20251,9861,9971,9681,997
05/09/20252,0102,0201,991.52,015
05/12/20252,002.52,040.51,9692,017
05/13/20251,9752,0041,9421,977
05/14/20251,9701,9761,912.51,926.5
05/15/20251,9201,967.51,9171,956.5
05/16/20251,9741,9801,927.51,932
05/19/20251,9321,9491,921.51,932
05/20/20251,9251,9271,8741,885
05/21/20251,9001,9001,878.51,878.5
05/22/20251,877.51,8821,8581,869
05/23/20251,865.51,8881,858.51,869
05/26/20251,8671,8811,8481,881
05/27/20251,885.51,8931,8741,877
05/28/20251,898.51,9071,8851,899.5
05/29/20251,910.51,9201,8941,899
05/30/20251,8981,9151,892.51,906
06/02/20251,8951,903.51,8751,900
06/03/20251,8901,8971,875.51,897
06/04/20251,9131,9271,901.51,906.5
06/05/20251,9001,9211,893.51,900
06/06/20251,9031,9141,8871,894.5
06/09/20251,8901,8971,8801,882.5
06/10/20251,8911,8991,880.51,896
06/11/20251,8901,905.51,8821,905.5
06/12/20251,903.51,926.51,897.51,903.5
06/13/20251,9001,911.51,875.51,881.5
06/16/20251,9001,928.51,8931,923.5
06/17/20251,923.51,9321,9031,905.5
06/18/20251,9151,958.51,9151,932.5
06/19/20251,9321,9441,916.51,940
06/20/20251,9551,9611,936.51,944
06/23/20251,9391,9651,935.51,962
06/24/20251,994.52,004.51,968.51,968.5
06/25/20251,9511,963.51,939.51,946
06/26/20251,939.51,944.51,911.51,924.5
06/27/20251,9241,9241,8911,898.5
06/30/20251,919.51,9311,9121,927.5
07/01/20251,9501,959.51,930.51,950
07/02/20251,9411,969.51,9381,964
07/03/20251,9561,9651,939.51,940
07/04/20251,917.51,9381,9151,929
07/07/20251,9341,9451,9131,922.5
07/08/20251,908.51,9311,8631,872
07/09/20251,8951,8981,874.51,883
07/10/20251,8911,8931,8501,855
07/11/20251,856.51,860.51,836.51,847
07/14/20251,8411,8631,8391,855
07/15/20251,8501,853.51,832.51,838.5
07/16/20251,8651,8991,8571,893.5
07/17/20251,874.51,880.51,8601,866.5
07/18/20251,8801,886.51,861.51,877
07/22/20251,872.51,9081,865.51,878.5
07/23/20251,8701,928.51,868.51,918
07/24/20251,9371,9751,9321,961.5
07/25/20251,9671,9711,9271,934
07/28/20251,927.51,9411,918.51,933.5
07/29/20251,9091,9091,8731,885
07/30/20251,8841,913.51,8811,913.5
07/31/20251,933.51,939.51,9161,919
08/01/20251,933.51,9551,9231,931
08/04/20251,911.51,922.51,888.51,904
08/05/20251,9041,912.51,8831,900
08/06/20251,907.51,925.51,9031,910
08/07/20251,9201,937.51,8691,919.5
08/08/20251,9501,9891,9411,979
08/12/20251,9762,005.51,952.51,979.5
08/13/20251,973.51,9851,9521,952
08/14/20251,9271,9421,913.51,922.5
08/15/20251,9131,9151,8921,910
08/18/20251,9201,9431,9051,905
08/19/20251,9051,9341,9011,923
08/20/20251,936.51,948.51,929.51,932.5
08/21/20251,9521,9601,910.51,910.5
08/22/20251,9101,923.51,906.51,916
08/25/20251,9061,9081,8791,882
08/26/20251,8751,8811,856.51,856.5
08/27/20251,8551,861.51,8461,854.5
08/28/20251,8701,8801,8631,874
08/29/20251,8741,8761,854.51,856.5
09/01/20251,856.51,918.51,8561,896.5
09/02/20251,902.51,953.51,902.51,953.5
09/03/20251,9521,9641,8981,898.5
09/04/20251,9001,905.51,881.51,887.5
09/05/20251,9021,912.51,884.51,896.5
09/08/20251,8961,9141,8721,879.5
09/09/20251,8801,8851,8661,866
09/10/20251,8601,8711,8541,854
09/11/20251,8501,8531,8271,841
09/12/20251,835.51,842.51,8101,819
09/16/20251,8001,8251,790.51,815
09/17/20251,8201,825.51,7991,801
09/18/20251,815.51,820.51,7901,790
09/19/20251,783.51,799.51,773.51,780
09/22/20251,7801,783.51,7651,766
09/24/20251,7631,7941,760.51,787
09/25/20251,803.51,806.51,7911,800
09/26/20251,8181,8421,8101,839
09/29/20251,8291,8331,782.51,782.5
09/30/20251,7611,790.51,7451,775.5
10/01/20251,7801,795.51,7691,778.5
10/02/20251,761.51,770.51,727.51,731.5
10/03/20251,7151,7321,709.51,709.5
10/06/20251,7451,749.51,716.51,736.5
10/07/20251,7451,7631,7441,750.5
10/08/20251,7851,799.51,778.51,785.5
10/09/20251,7661,7701,7471,757.5
10/10/20251,7601,7671,7481,759
10/14/20251,727.51,750.51,7231,740
10/15/20251,7351,736.51,700.51,716
10/16/20251,7051,7141,6961,705
10/17/20251,7061,7261,6991,726
10/20/20251,7581,761.51,736.51,747
10/21/20251,7301,746.51,7261,736.5
10/22/20251,736.51,749.51,736.51,743.5
10/23/20251,7441,752.51,737.51,745
10/24/20251,740.51,7421,715.51,718.5
10/27/20251,7301,7381,7221,731
10/28/20251,741.51,7431,7261,727
10/29/20251,710.51,7181,682.51,683
10/30/20251,6651,6771,651.51,675
10/31/20251,675.51,6791,6541,661
11/04/20251,686.51,7001,6821,689
11/05/20251,709.51,721.51,6801,693
11/06/20251,7001,7141,698.51,703
11/07/20251,7031,731.51,7001,731.5
11/10/20251,731.51,7341,717.51,733
11/11/20251,7331,740.51,712.51,731
11/12/20251,7491,7751,726.51,739
11/13/20251,721.51,7731,7201,769.5
11/14/20251,7781,798.51,7631,784.5
11/17/20251,7841,8171,7821,795
11/18/20251,7881,791.51,7611,761
11/19/20251,7581,7771,7511,760
11/20/20251,7481,7711,7331,745
11/21/20251,759.51,763.51,741.51,749
11/25/20251,7431,7901,7401,789.5
11/26/20251,7851,799.51,772.51,799.5
11/27/20251,8001,8101,7711,786.5
11/28/20251,8151,835.51,808.51,812.5
12/01/20251,8021,8111,7871,793.5
12/02/20251,7981,809.51,7911,805
12/03/20251,7921,7951,7731,778.5
12/04/20251,7581,781.51,751.51,778.5
12/05/20251,761.51,769.51,7181,740.5
12/08/20251,740.51,755.51,7281,750
12/09/20251,7501,759.51,741.51,756
12/10/20251,764.51,764.51,7441,759.5
12/11/20251,764.51,764.51,7461,749.5
12/12/20251,752.51,7681,7501,762.5
12/15/20251,7641,7651,731.51,740
12/16/20251,7311,744.51,7211,731.5
12/17/20251,7301,7381,722.51,731.5
12/18/20251,611.51,661.51,6011,632.5
12/19/20251,642.51,6611,6401,640
12/22/20251,677.51,6791,633.51,645
12/23/20251,640.51,6551,6371,640
12/24/20251,647.51,653.51,6371,640
12/25/20251,6501,655.51,6431,654
12/26/20251,6621,677.51,6521,667.5
12/29/20251,6501,658.51,6401,648.5
12/30/20251,6591,659.51,638.51,639.5