Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Asahi Group Holdings, Ltd. (2502.T)

Compare
1,908.50
+2.50
+(0.13%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 6, 20251,905.001,921.001,900.001,908.501,908.504,531,400
Mar 5, 20251,891.001,926.001,885.001,906.001,906.005,452,800
Mar 4, 20251,913.501,921.501,883.001,892.501,892.506,035,700
Mar 3, 20251,885.001,916.001,881.501,901.001,901.008,443,700
Feb 28, 20251,865.001,888.001,844.501,863.001,863.0011,132,600
Feb 27, 20251,822.501,853.501,808.501,846.501,846.505,165,200
Feb 26, 20251,777.501,824.501,774.501,824.501,824.505,744,300
Feb 25, 20251,758.001,777.001,753.501,773.501,773.504,482,900
Feb 21, 20251,770.001,772.001,752.501,761.501,761.504,146,000
Feb 20, 20251,799.501,800.501,773.001,785.001,785.004,294,700
Feb 19, 20251,807.001,808.501,780.001,800.001,800.005,044,900
Feb 18, 20251,811.001,813.001,781.501,799.501,799.505,504,500
Feb 17, 20251,725.001,818.501,722.501,789.001,789.0010,099,400
Feb 14, 20251,668.501,756.001,639.001,697.501,697.5014,400,700
Feb 13, 20251,655.001,697.001,651.001,685.001,685.008,055,700
Feb 12, 20251,638.501,647.501,626.001,633.001,633.005,748,600
Feb 10, 20251,638.001,650.001,631.001,640.001,640.003,614,800
Feb 7, 20251,636.501,654.001,632.501,650.001,650.004,783,100
Feb 6, 20251,630.501,642.501,626.001,637.001,637.003,433,200
Feb 5, 20251,638.501,648.001,630.001,638.501,638.503,504,800
Feb 4, 20251,675.001,675.501,636.001,638.501,638.504,196,100
Feb 3, 20251,664.001,670.501,651.501,659.501,659.504,402,700
Jan 31, 20251,693.001,697.501,678.501,684.001,684.003,450,800
Jan 30, 20251,692.001,698.501,682.001,698.501,698.502,970,400
Jan 29, 20251,690.501,698.001,686.001,689.001,689.002,816,800
Jan 28, 20251,687.501,714.501,685.001,687.501,687.505,898,500
Jan 27, 20251,666.501,673.501,659.001,665.501,665.504,062,200
Jan 24, 20251,623.001,658.001,617.501,643.001,643.005,163,200
Jan 23, 20251,606.001,618.001,589.001,616.001,616.004,649,900
Jan 22, 20251,606.001,622.001,606.001,617.501,617.504,554,900
Jan 21, 20251,617.001,617.001,591.501,605.501,605.503,890,900
Jan 20, 20251,586.501,596.001,578.501,587.501,587.503,332,200
Jan 17, 20251,566.501,581.001,563.001,580.501,580.506,582,300
Jan 16, 20251,582.001,585.501,574.001,578.501,578.504,204,400
Jan 15, 20251,603.501,604.001,579.001,592.501,592.503,820,100
Jan 14, 20251,610.001,614.001,569.501,588.001,588.004,624,000
Jan 10, 20251,599.001,617.001,593.001,606.001,606.007,363,000
Jan 9, 20251,581.001,589.501,567.501,583.501,583.504,868,000
Jan 8, 20251,581.001,588.001,562.501,575.501,575.507,160,200
Jan 7, 20251,613.001,622.501,592.001,597.501,597.505,344,500
Jan 6, 20251,644.501,646.501,592.001,609.501,609.509,415,800
Dec 30, 20241,666.001,672.001,650.501,657.001,657.002,882,100
Dec 27, 2024 25.00 Dividend
Dec 27, 20241,650.001,665.501,643.001,664.001,664.003,757,400
Dec 26, 20241,658.001,672.001,656.001,668.501,643.503,401,600
Dec 25, 20241,659.001,666.501,645.001,658.501,633.652,738,200
Dec 24, 20241,673.001,680.001,657.001,660.001,635.132,141,400
Dec 23, 20241,674.001,677.001,654.001,672.001,646.953,454,600
Dec 20, 20241,671.001,687.501,663.001,663.001,638.089,647,100
Dec 19, 20241,637.501,669.001,636.001,664.501,639.564,121,400
Dec 18, 20241,648.501,662.001,646.001,646.001,621.344,126,800
Dec 17, 20241,660.001,671.501,644.001,647.501,622.814,096,600
Dec 16, 20241,662.501,669.001,653.001,660.001,635.133,581,000
Dec 13, 20241,646.001,667.501,646.001,660.501,635.626,515,400
Dec 12, 20241,650.001,669.501,642.501,662.501,637.596,783,800
Dec 11, 20241,624.001,637.001,613.501,634.501,610.016,032,400
Dec 10, 20241,640.001,640.001,613.001,623.501,599.174,245,000
Dec 9, 20241,616.501,636.001,611.001,628.001,603.615,079,900
Dec 6, 20241,621.501,623.001,602.001,615.001,590.804,622,700
Dec 5, 20241,613.001,621.001,606.001,615.001,590.804,815,500
Dec 4, 20241,630.001,630.501,614.001,621.001,596.714,746,200
Dec 3, 20241,615.501,644.501,610.001,633.501,609.026,485,700
Dec 2, 20241,638.001,638.001,612.501,615.001,590.804,706,100
Nov 29, 20241,619.001,631.501,601.001,629.501,605.085,001,200
Nov 28, 20241,598.001,637.501,596.001,626.001,601.645,394,500
Nov 27, 20241,601.001,605.001,575.001,588.001,564.215,963,700
Nov 26, 20241,592.001,606.001,578.501,606.001,581.945,892,000
Nov 25, 20241,614.001,614.501,594.001,596.501,572.589,046,300
Nov 22, 20241,600.001,617.001,591.001,605.001,580.959,360,300
Nov 21, 20241,618.001,629.501,606.501,611.501,587.357,079,200
Nov 20, 20241,620.001,633.501,608.001,618.501,594.2512,183,900
Nov 19, 20241,648.501,652.501,616.001,619.501,595.2311,169,600
Nov 18, 20241,644.501,656.501,631.001,656.501,631.688,045,500
Nov 15, 20241,601.001,688.001,600.501,675.501,650.4012,066,600
Nov 14, 20241,752.001,761.001,742.501,753.001,726.736,187,900
Nov 13, 20241,757.501,764.001,744.001,744.001,717.874,406,400
Nov 12, 20241,766.001,767.001,742.001,757.501,731.174,529,800
Nov 11, 20241,768.001,781.001,759.001,768.501,742.004,079,300
Nov 8, 20241,807.501,812.001,781.501,791.001,764.164,476,900
Nov 7, 20241,796.501,813.501,788.501,807.501,780.424,076,000
Nov 6, 20241,811.501,819.501,786.001,793.001,766.134,008,500
Nov 5, 20241,801.501,802.501,781.501,799.501,772.543,378,200
Nov 1, 20241,820.501,821.001,797.501,801.501,774.515,080,300
Oct 31, 20241,833.001,842.501,808.501,839.501,811.945,374,400
Oct 30, 20241,836.001,845.001,829.501,839.501,811.945,957,800
Oct 29, 20241,847.001,848.501,834.001,841.001,813.422,828,900
Oct 28, 20241,826.001,839.501,815.501,839.501,811.944,129,900
Oct 25, 20241,829.501,835.001,807.501,825.501,798.154,292,200
Oct 24, 20241,804.501,836.001,796.001,836.001,808.496,850,700
Oct 23, 20241,810.001,815.001,786.001,798.001,771.066,833,200
Oct 22, 20241,745.001,758.001,731.001,744.001,717.875,001,100
Oct 21, 20241,760.001,768.001,748.501,752.001,725.754,521,400
Oct 18, 20241,777.001,784.001,749.001,755.501,729.205,143,200
Oct 17, 20241,800.001,815.501,781.001,788.501,761.705,540,100
Oct 16, 20241,799.001,817.001,785.001,793.001,766.134,214,400
Oct 15, 20241,811.501,831.001,807.001,817.501,790.275,731,800
Oct 11, 20241,822.001,825.001,791.001,797.001,770.075,802,500
Oct 10, 20241,836.001,857.001,830.001,840.001,812.434,921,600
Oct 9, 20241,829.001,836.001,813.001,826.001,798.644,030,800
Oct 8, 20241,844.001,845.501,817.001,829.001,801.605,088,000
Oct 7, 20241,863.501,873.501,837.001,859.001,831.154,991,100
Oct 4, 20241,848.001,860.001,845.501,851.501,823.763,888,400
Oct 3, 20241,870.001,889.501,840.501,846.001,818.344,437,200
Oct 2, 20241,838.501,850.001,818.001,846.501,818.836,508,600
Oct 1, 20241,900.001,925.001,847.001,855.501,827.706,121,700
Sep 30, 20241,890.001,903.501,866.501,878.501,850.357,171,800
Sep 27, 2024 3:1 Stock Splits
Sep 27, 20241,923.501,959.001,913.001,958.001,928.663,916,600
Sep 26, 20241,889.671,918.671,882.671,918.671,889.925,574,600
Sep 25, 20241,888.671,888.671,867.331,877.671,849.533,373,200
Sep 24, 20241,874.001,892.001,867.671,876.001,847.894,509,000
Sep 20, 20241,875.331,875.671,847.671,856.331,828.525,058,300
Sep 19, 20241,865.001,882.001,841.001,844.001,816.374,646,400
Sep 18, 20241,840.331,860.671,832.671,840.671,813.094,909,200
Sep 17, 20241,823.671,828.001,795.001,826.331,798.975,044,200
Sep 13, 20241,824.671,836.001,807.331,822.001,794.706,285,600
Sep 12, 20241,834.671,839.331,801.671,828.331,800.945,073,600
Sep 11, 20241,846.331,853.331,792.001,812.331,785.185,539,500
Sep 10, 20241,882.001,885.671,860.001,860.331,832.464,377,000
Sep 9, 20241,789.331,861.671,783.671,861.671,833.775,704,800
Sep 6, 20241,825.331,842.331,802.001,813.331,786.164,669,200
Sep 5, 20241,779.331,821.671,767.671,821.671,794.374,994,700
Sep 4, 20241,773.331,809.671,772.331,783.331,756.615,544,000
Sep 3, 20241,773.331,799.331,771.671,777.001,750.372,419,500
Sep 2, 20241,806.331,808.001,776.001,790.001,763.183,643,500
Aug 30, 20241,814.001,816.001,800.671,809.001,781.893,849,300
Aug 29, 20241,804.671,813.671,794.671,813.671,786.492,829,900
Aug 28, 20241,784.331,811.001,781.671,804.671,777.632,937,000
Aug 27, 20241,803.331,809.671,779.001,788.331,761.542,785,800
Aug 26, 20241,800.001,808.331,784.671,796.671,769.752,589,900
Aug 23, 20241,827.671,837.331,813.331,815.001,787.803,350,400
Aug 22, 20241,802.331,833.331,802.001,833.331,805.863,487,200
Aug 21, 20241,790.001,804.001,781.671,794.671,767.783,121,500
Aug 20, 20241,783.331,814.671,781.001,792.331,765.484,393,200
Aug 19, 20241,780.331,796.001,762.331,763.671,737.243,613,200
Aug 16, 20241,766.331,778.671,740.671,778.331,751.693,692,100
Aug 15, 20241,730.671,750.001,722.001,734.331,708.353,423,300
Aug 14, 20241,760.331,771.001,730.001,734.001,708.023,082,500
Aug 13, 20241,753.001,753.331,717.331,732.331,706.385,281,800
Aug 9, 20241,770.671,778.331,704.331,732.331,706.3810,558,800
Aug 8, 20241,746.671,785.671,743.001,771.001,744.4611,703,000
Aug 7, 20241,628.001,683.001,623.001,652.331,627.588,831,400
Aug 6, 20241,633.331,692.671,625.331,670.001,644.988,130,600
Aug 5, 20241,682.331,703.671,525.001,551.331,528.0912,723,900
Aug 2, 20241,750.001,772.671,715.671,715.671,689.968,639,700
Aug 1, 20241,834.001,841.001,772.331,782.001,755.307,512,000
Jul 31, 20241,833.331,860.001,819.331,851.671,823.926,366,000
Jul 30, 20241,883.331,895.001,836.001,847.331,819.6517,578,500
Jul 29, 20241,920.001,921.671,879.331,888.671,860.375,726,100
Jul 26, 20241,885.331,923.331,883.331,911.331,882.694,885,200
Jul 25, 20241,865.001,895.001,851.671,876.331,848.225,585,700
Jul 24, 20241,920.001,921.331,873.331,881.001,852.825,089,800
Jul 23, 20241,945.001,950.671,921.331,939.331,910.284,491,900
Jul 22, 20241,948.331,956.671,933.001,956.671,927.354,312,500
Jul 19, 20241,944.671,953.671,922.001,944.001,914.873,771,300
Jul 18, 20241,913.331,972.671,903.001,960.001,930.638,169,300
Jul 17, 20241,873.331,900.001,869.001,898.001,869.564,877,400
Jul 16, 20241,918.001,923.331,878.671,882.001,853.804,459,200
Jul 12, 20241,911.671,924.331,901.671,920.671,891.895,032,800
Jul 11, 20241,904.001,928.331,903.671,925.331,896.494,142,100
Jul 10, 20241,883.331,906.001,870.671,897.331,868.905,330,100
Jul 9, 20241,840.331,873.001,840.331,864.331,836.404,690,500
Jul 8, 20241,877.001,880.331,841.671,857.001,829.183,596,100
Jul 5, 20241,886.671,886.671,845.671,850.001,822.282,844,000
Jul 4, 20241,870.671,885.331,859.001,883.001,854.793,067,500
Jul 3, 20241,870.331,882.001,863.331,875.331,847.232,463,000
Jul 2, 20241,869.001,871.671,847.001,863.671,835.744,464,600
Jul 1, 20241,888.671,894.001,859.001,860.331,832.464,605,600
Jun 28, 20241,909.331,912.001,878.671,891.671,863.324,769,700
Jun 27, 2024 22.00 Dividend
Jun 27, 20241,887.331,922.671,881.331,914.331,885.654,249,800
Jun 26, 20241,948.331,949.331,927.331,940.671,889.924,498,500
Jun 25, 20241,914.001,935.331,904.001,931.331,880.833,707,100
Jun 24, 20241,902.671,910.671,884.671,903.671,853.893,417,300
Jun 21, 20241,883.331,924.671,883.331,899.001,849.344,352,100
Jun 20, 20241,921.001,923.001,879.001,898.671,849.022,709,300
Jun 19, 20241,926.001,926.671,904.671,910.331,860.383,398,400
Jun 18, 20241,906.671,929.671,893.331,906.001,856.165,571,900
Jun 17, 20241,875.001,878.001,842.671,876.671,827.595,263,500
Jun 14, 20241,838.001,880.001,829.001,856.001,807.479,637,500
Jun 13, 20241,907.331,913.671,858.331,871.331,822.407,061,100
Jun 12, 20241,941.331,953.331,918.001,926.001,875.643,408,300
Jun 11, 20241,966.331,983.671,954.001,955.001,903.883,132,900
Jun 10, 20241,965.331,977.001,957.331,960.001,908.753,948,900
Jun 7, 20241,932.001,949.671,921.001,941.331,890.573,154,800
Jun 6, 20241,971.001,971.671,938.331,938.331,887.653,813,600
Jun 5, 20241,936.671,946.331,929.331,945.001,894.143,996,900
Jun 4, 20241,916.671,942.671,903.671,933.331,882.784,175,400
Jun 3, 20241,923.001,944.331,910.331,931.001,880.503,723,600
May 31, 20241,914.001,917.671,891.671,913.671,863.626,012,000
May 30, 20241,893.331,909.001,876.671,907.671,857.785,078,400
May 29, 20241,933.331,933.331,891.331,897.671,848.044,459,500
May 28, 20241,968.671,975.671,950.331,950.331,899.332,815,800
May 27, 20241,956.001,973.331,939.331,973.331,921.732,376,900
May 24, 20241,945.671,950.001,932.001,946.671,895.762,719,800
May 23, 20241,964.001,964.001,936.671,948.671,897.713,301,800
May 22, 20241,975.001,981.671,953.671,954.331,903.233,819,000
May 21, 20241,983.332,000.331,968.671,968.671,917.194,143,900
May 20, 20241,974.001,981.671,962.001,981.671,929.853,956,400
May 17, 20241,966.671,993.001,959.001,974.331,922.707,857,000
May 16, 20241,920.331,966.671,917.671,966.671,915.248,066,700
May 15, 20241,930.001,955.331,903.331,937.001,886.3511,295,000
May 14, 20241,810.001,854.001,806.001,840.331,792.216,878,100
May 13, 20241,829.001,836.331,809.331,816.671,769.164,600,200
May 10, 20241,804.001,830.671,800.331,827.671,779.876,019,200
May 9, 20241,832.671,836.001,811.001,828.001,780.204,022,400
May 8, 20241,833.331,837.671,810.001,821.671,774.037,258,500
May 7, 20241,814.001,825.331,802.331,821.331,773.714,995,300
May 2, 20241,790.671,809.671,782.001,809.671,762.344,530,000
May 1, 20241,796.331,811.001,790.331,809.331,762.024,245,600
Apr 30, 20241,828.331,829.331,789.671,801.671,754.559,807,900
Apr 26, 20241,798.331,833.331,784.331,821.671,774.035,979,000
Apr 25, 20241,833.331,839.331,801.001,805.331,758.126,660,300
Apr 24, 20241,833.331,856.671,823.331,841.001,792.867,174,200
Apr 23, 20241,834.331,859.331,832.331,847.331,799.034,646,100
Apr 22, 20241,783.331,832.001,783.331,824.331,776.636,030,600
Apr 19, 20241,772.001,773.331,742.671,766.331,720.146,702,600
Apr 18, 20241,775.001,787.331,766.001,776.001,729.564,447,500
Apr 17, 20241,754.331,782.001,748.331,775.001,728.586,229,800
Apr 16, 20241,790.001,790.671,763.671,768.001,721.776,713,700
Apr 15, 20241,846.001,846.001,809.331,822.671,775.005,175,600
Apr 12, 20241,834.331,865.331,827.671,856.671,808.113,936,300
Apr 11, 20241,838.331,840.331,822.671,834.331,786.374,602,900
Apr 10, 20241,877.331,882.331,854.331,858.331,809.743,651,000
Apr 9, 20241,876.671,880.671,858.331,880.671,831.493,166,800
Apr 8, 20241,854.001,877.671,853.331,860.331,811.694,662,900
Apr 5, 20241,835.331,849.671,819.671,844.331,796.103,130,800
Apr 4, 20241,854.671,864.331,841.671,843.331,795.134,140,600
Apr 3, 20241,825.001,850.001,804.671,848.331,800.005,335,500
Apr 2, 20241,856.671,877.331,835.331,839.331,791.234,578,300
Apr 1, 20241,873.331,883.001,847.671,853.671,805.194,309,200
Mar 29, 20241,840.331,867.331,833.671,863.001,814.282,804,100
Mar 28, 20241,843.331,868.001,836.671,848.001,799.676,254,100
Mar 27, 20241,827.001,864.671,825.331,859.331,810.715,988,000
Mar 26, 20241,816.671,827.331,799.331,821.001,773.383,854,400
Mar 25, 20241,827.331,833.001,808.001,808.671,761.374,179,000
Mar 22, 20241,836.671,844.001,813.001,820.001,772.415,241,300
Mar 21, 20241,849.671,857.671,823.671,834.671,786.695,430,300
Mar 19, 20241,820.001,844.671,813.001,844.001,795.785,166,000
Mar 18, 20241,800.001,832.671,788.671,829.331,781.506,311,700
Mar 15, 20241,769.671,788.001,763.671,784.331,737.679,657,600
Mar 14, 20241,772.331,798.671,771.331,788.331,741.577,558,200
Mar 13, 20241,745.331,767.001,741.001,760.671,714.637,078,500
Mar 12, 20241,740.671,741.671,727.001,736.001,690.604,719,900
Mar 11, 20241,720.671,741.671,711.331,740.671,695.156,505,800
Mar 8, 20241,738.001,738.001,706.001,720.671,675.677,189,800
Mar 7, 20241,745.001,748.331,726.331,733.331,688.016,841,500
Mar 6, 20241,714.671,744.001,706.671,740.331,694.827,156,800

Related Tickers

2503.T Kirin Holdings Company, Limited
2,082.00
+0.82%
 
1876.HK BUD APAC
8.770
+1.39%
 
2501.T Sapporo Holdings Limited
7,815.00
-0.38%
 
ANH.JO Anheuser-Busch InBev SA/NV
113,086.00
-0.95%
 
CBGB.F Carlsberg A/S
120.10
-1.88%
 
0168.HK TSINGTAO BREW
53.050
-0.66%
 
CABGY Carlsberg A/S
26.09
-0.15%
 
TPX-B.TO Molson Coors Canada Inc.
85.96
-0.91%
 
CARL-B.CO Carlsberg A/S
886.40
-1.18%
 
SAM The Boston Beer Company, Inc.
237.66
-0.56%