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

Asahi Kasei Corporation (3407.T)

Compare
1,043.00
-8.00
(-0.76%)
At close: March 14 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20251,043.001,048.001,036.001,043.001,043.004,363,200
Mar 13, 20251,041.001,059.501,039.501,051.001,051.005,278,500
Mar 12, 20251,026.001,045.501,024.001,040.501,040.506,612,200
Mar 11, 20251,040.501,044.001,011.501,018.001,018.006,166,600
Mar 10, 20251,053.501,063.001,046.001,053.501,053.503,726,000
Mar 7, 20251,050.001,057.501,047.001,050.501,050.505,192,200
Mar 6, 20251,046.501,061.001,044.501,056.001,056.004,449,100
Mar 5, 20251,033.501,045.001,028.001,044.501,044.503,976,000
Mar 4, 20251,048.501,052.001,030.001,030.001,030.006,850,300
Mar 3, 20251,026.001,033.501,019.001,026.501,026.503,549,100
Feb 28, 20251,018.501,023.001,009.001,021.501,021.5012,106,900
Feb 27, 20251,015.001,025.501,011.001,023.001,023.004,777,000
Feb 26, 20251,016.001,016.001,001.001,011.001,011.004,292,000
Feb 25, 20251,011.501,018.501,008.501,012.001,012.004,567,300
Feb 21, 2025998.001,016.00997.601,012.001,012.005,693,200
Feb 20, 20251,001.001,008.50999.001,003.001,003.005,423,400
Feb 19, 20251,017.501,027.001,010.001,013.001,013.003,861,900
Feb 18, 20251,028.001,032.001,023.001,023.001,023.002,057,600
Feb 17, 20251,032.001,035.001,027.501,031.001,031.002,303,900
Feb 14, 20251,053.001,064.001,039.001,039.001,039.005,896,700
Feb 13, 20251,015.001,031.001,012.501,027.501,027.506,012,700
Feb 12, 20251,015.001,017.50989.00999.90999.906,957,700
Feb 10, 20251,003.001,005.00998.201,002.001,002.005,170,700
Feb 7, 20251,008.001,011.00999.101,002.501,002.504,579,100
Feb 6, 20251,013.001,022.001,006.001,015.001,015.006,704,200
Feb 5, 20251,036.001,077.001,009.001,013.001,013.0011,677,900
Feb 4, 20251,023.001,036.001,020.001,026.001,026.003,550,900
Feb 3, 20251,035.001,037.501,019.001,021.001,021.005,071,500
Jan 31, 20251,057.501,059.501,051.001,055.501,055.503,425,900
Jan 30, 20251,053.501,062.501,048.501,057.501,057.502,961,700
Jan 29, 20251,046.001,053.501,045.501,053.501,053.502,579,400
Jan 28, 20251,052.501,058.001,045.001,046.001,046.002,120,700
Jan 27, 20251,057.001,064.001,055.001,057.501,057.501,686,300
Jan 24, 20251,049.001,057.501,045.001,045.501,045.503,448,400
Jan 23, 20251,040.001,048.001,035.001,046.501,046.502,692,500
Jan 22, 20251,028.001,041.001,026.501,037.501,037.503,271,800
Jan 21, 20251,041.001,044.501,032.001,036.001,036.002,646,900
Jan 20, 20251,037.001,045.001,034.001,037.001,037.002,708,900
Jan 17, 20251,038.001,040.501,027.001,032.001,032.002,813,600
Jan 16, 20251,043.501,049.501,041.001,042.501,042.502,646,600
Jan 15, 20251,070.001,070.001,041.501,046.501,046.504,230,000
Jan 14, 20251,076.001,082.501,054.501,064.001,064.003,724,300
Jan 10, 20251,077.501,083.001,063.001,064.001,064.004,117,500
Jan 9, 20251,082.001,088.501,070.001,072.501,072.503,023,900
Jan 8, 20251,081.501,088.501,080.501,081.501,081.502,802,100
Jan 7, 20251,082.501,088.501,076.001,081.501,081.503,052,400
Jan 6, 20251,088.001,088.001,072.001,082.501,082.504,045,600
Dec 30, 20241,098.001,103.001,083.501,092.501,092.502,695,000
Dec 27, 20241,084.001,096.501,077.001,093.001,093.002,936,700
Dec 26, 20241,063.501,079.501,063.001,079.501,079.502,677,700
Dec 25, 20241,072.001,072.001,058.001,069.001,069.002,997,500
Dec 24, 20241,066.501,078.001,063.001,072.001,072.001,533,000
Dec 23, 20241,058.501,068.001,052.001,067.501,067.502,190,400
Dec 20, 20241,068.001,072.501,054.001,058.501,058.505,551,300
Dec 19, 20241,067.001,080.001,063.501,067.001,067.002,846,900
Dec 18, 20241,081.501,086.501,071.001,071.501,071.503,309,800
Dec 17, 20241,077.001,092.501,074.501,077.001,077.004,160,000
Dec 16, 20241,072.501,080.501,068.501,075.001,075.002,137,900
Dec 13, 20241,074.501,085.001,069.501,077.001,077.003,593,100
Dec 12, 20241,078.501,101.501,078.501,089.501,089.504,198,700
Dec 11, 20241,081.001,087.001,072.001,075.501,075.503,550,200
Dec 10, 20241,096.001,096.001,070.501,070.501,070.504,545,000
Dec 9, 20241,090.001,096.501,067.001,068.001,068.004,640,900
Dec 6, 20241,096.001,101.501,088.501,094.001,094.002,558,200
Dec 5, 20241,099.001,105.501,089.001,093.501,093.503,789,500
Dec 4, 20241,097.501,104.001,087.001,094.501,094.503,169,400
Dec 3, 20241,094.001,115.501,090.501,092.001,092.007,107,300
Dec 2, 20241,061.001,072.001,057.501,067.501,067.502,295,100
Nov 29, 20241,068.001,070.001,063.501,068.001,068.002,039,100
Nov 28, 20241,074.501,083.501,065.501,071.001,071.002,844,400
Nov 27, 20241,095.001,097.001,073.001,077.501,077.502,946,900
Nov 26, 20241,094.001,104.001,086.001,097.501,097.503,216,500
Nov 25, 20241,101.001,101.001,087.001,100.001,100.008,761,400
Nov 22, 20241,078.001,097.001,078.001,091.501,091.503,073,800
Nov 21, 20241,091.001,095.001,077.001,077.001,077.003,678,400
Nov 20, 20241,099.001,110.001,093.501,098.001,098.002,985,100
Nov 19, 20241,105.501,116.501,095.001,097.501,097.504,202,400
Nov 18, 20241,103.001,108.501,095.501,101.501,101.503,144,400
Nov 15, 20241,117.001,120.001,102.001,108.501,108.503,515,100
Nov 14, 20241,122.501,129.501,117.001,118.001,118.003,297,100
Nov 13, 20241,137.501,142.501,118.001,124.501,124.502,771,800
Nov 12, 20241,153.001,157.001,134.501,137.501,137.504,096,800
Nov 11, 20241,143.001,153.501,134.501,147.001,147.003,781,100
Nov 8, 20241,150.001,150.001,131.001,143.001,143.003,746,000
Nov 7, 20241,136.001,152.001,133.001,144.001,144.006,412,700
Nov 6, 20241,145.001,146.001,113.001,117.501,117.505,965,800
Nov 5, 20241,127.001,136.501,109.001,130.501,130.507,408,200
Nov 1, 20241,038.001,148.501,025.501,127.001,127.0018,156,600
Oct 31, 20241,051.001,065.501,049.501,059.501,059.506,389,700
Oct 30, 20241,046.501,055.501,046.501,050.501,050.505,530,200
Oct 29, 20241,047.501,053.001,043.001,045.001,045.002,722,900
Oct 28, 20241,030.001,047.001,024.001,043.001,043.003,071,400
Oct 25, 20241,044.501,056.001,039.501,045.001,045.003,906,700
Oct 24, 20241,030.001,038.501,022.501,035.001,035.003,114,500
Oct 23, 20241,038.501,046.001,033.501,036.001,036.002,749,200
Oct 22, 20241,042.001,045.501,029.501,033.001,033.002,519,500
Oct 21, 20241,054.501,055.001,041.001,044.001,044.002,173,700
Oct 18, 20241,055.001,057.501,048.001,048.001,048.002,465,600
Oct 17, 20241,055.001,064.001,053.501,055.501,055.502,832,200
Oct 16, 20241,050.001,062.501,044.001,052.501,052.502,828,600
Oct 15, 20241,090.001,093.001,065.501,066.501,066.503,670,900
Oct 11, 20241,092.001,092.501,078.501,080.001,080.003,540,400
Oct 10, 20241,080.001,095.001,076.001,093.001,093.003,866,000
Oct 9, 20241,082.001,084.001,065.001,076.001,076.002,812,600
Oct 8, 20241,077.001,083.501,070.501,074.501,074.503,739,700
Oct 7, 20241,086.001,087.001,073.501,084.001,084.003,342,300
Oct 4, 20241,066.001,075.001,060.001,072.001,072.002,756,600
Oct 3, 20241,079.001,082.001,065.001,070.501,070.503,222,300
Oct 2, 20241,060.001,069.501,055.501,060.001,060.004,683,800
Oct 1, 20241,090.001,090.001,066.001,068.501,068.504,643,700
Sep 30, 20241,084.001,094.001,074.501,082.001,082.007,896,300
Sep 27, 2024 18.00 Dividend
Sep 27, 20241,096.001,114.501,091.001,111.001,111.004,700,200
Sep 26, 20241,085.001,107.001,081.501,106.501,088.506,701,200
Sep 25, 20241,078.001,083.001,071.001,082.001,064.403,899,700
Sep 24, 20241,072.001,076.001,066.501,075.501,058.003,900,100
Sep 20, 20241,062.001,070.501,056.501,066.501,049.156,972,300
Sep 19, 20241,053.001,058.001,046.501,051.001,033.904,423,300
Sep 18, 20241,029.001,035.001,023.001,035.001,018.163,272,500
Sep 17, 20241,035.001,036.001,016.001,029.501,012.754,034,000
Sep 13, 20241,035.501,038.501,014.001,020.501,003.904,317,100
Sep 12, 20241,025.001,042.001,024.001,040.501,023.574,703,700
Sep 11, 20241,025.001,025.00999.401,009.00992.594,189,100
Sep 10, 20241,040.501,043.001,025.001,029.001,012.263,838,600
Sep 9, 20241,017.501,037.501,009.001,037.501,020.623,314,000
Sep 6, 20241,035.501,050.001,033.001,035.501,018.653,808,700
Sep 5, 20241,019.501,044.001,013.001,039.001,022.104,615,600
Sep 4, 20241,015.501,030.001,012.001,024.001,007.345,133,200
Sep 3, 20241,036.501,046.501,033.001,045.501,028.493,233,500
Sep 2, 20241,040.001,042.001,030.501,038.001,021.112,234,000
Aug 30, 20241,030.001,037.501,027.001,032.001,015.215,191,600
Aug 29, 20241,038.001,038.501,027.501,030.001,013.249,190,200
Aug 28, 20241,030.001,035.001,025.001,033.501,016.692,767,100
Aug 27, 20241,038.001,045.001,031.501,037.501,020.622,296,500
Aug 26, 20241,033.001,037.001,024.001,034.501,017.672,289,500
Aug 23, 20241,030.001,041.501,027.001,033.001,016.203,622,700
Aug 22, 20241,020.501,024.001,013.501,021.001,004.392,883,000
Aug 21, 20241,007.501,016.001,003.501,013.50997.011,915,500
Aug 20, 20241,022.001,026.001,008.501,014.00997.503,011,100
Aug 19, 20241,020.001,031.001,006.501,008.50992.092,510,300
Aug 16, 20241,020.001,025.001,012.001,020.501,003.903,111,100
Aug 15, 2024993.001,003.00991.90997.40981.173,993,400
Aug 14, 2024976.00988.40972.80988.40972.324,434,400
Aug 13, 2024964.10983.80962.80981.80965.835,923,500
Aug 9, 2024978.80978.80938.00950.60935.146,596,000
Aug 8, 2024950.00983.10944.50961.70946.065,614,300
Aug 7, 2024945.90978.70940.50954.50938.977,651,500
Aug 6, 2024964.30984.00937.90965.40949.709,534,700
Aug 5, 2024960.00976.60901.20905.30890.5713,227,600
Aug 2, 2024998.101,001.50982.10989.70973.608,226,900
Aug 1, 20241,071.001,072.501,018.001,032.001,015.217,330,100
Jul 31, 20241,060.001,110.001,053.501,094.001,076.2010,650,100
Jul 30, 20241,060.001,065.501,050.501,060.001,042.763,385,600
Jul 29, 20241,058.001,065.001,050.501,065.001,047.683,496,200
Jul 26, 20241,036.001,047.001,028.501,036.001,019.154,188,900
Jul 25, 20241,031.001,041.501,018.501,038.501,021.616,605,600
Jul 24, 20241,033.001,033.501,018.001,020.001,003.414,180,200
Jul 23, 20241,043.001,045.501,033.501,038.501,021.613,627,300
Jul 22, 20241,060.501,062.001,040.001,040.001,023.083,100,500
Jul 19, 20241,057.001,060.001,045.501,060.001,042.766,677,300
Jul 18, 20241,055.001,067.501,054.001,066.501,049.153,963,400
Jul 17, 20241,058.001,069.001,055.501,068.001,050.634,326,000
Jul 16, 20241,053.501,054.001,039.001,044.001,027.023,325,500
Jul 12, 20241,049.001,063.001,043.501,054.001,036.855,414,600
Jul 11, 20241,067.001,072.501,063.501,071.501,054.075,500,000
Jul 10, 20241,058.001,058.001,044.001,051.001,033.906,018,200
Jul 9, 20241,037.501,045.501,036.001,043.001,026.035,944,400
Jul 8, 20241,008.501,017.501,005.501,016.00999.474,103,900
Jul 5, 20241,014.001,016.001,005.001,008.50992.094,619,900
Jul 4, 20241,019.501,021.501,016.001,016.00999.474,862,700
Jul 3, 20241,022.001,022.001,014.501,018.501,001.936,044,100
Jul 2, 20241,029.001,029.001,014.001,025.001,008.337,493,400
Jul 1, 20241,036.501,038.501,015.001,025.501,008.826,822,900
Jun 28, 20241,034.001,036.501,025.501,030.501,013.745,208,700
Jun 27, 20241,025.001,032.501,023.501,032.501,015.704,754,000
Jun 26, 20241,026.001,026.501,014.001,025.001,008.336,503,500
Jun 25, 20241,020.001,035.001,019.001,033.001,016.205,701,800
Jun 24, 20241,005.001,021.001,002.501,016.50999.966,469,300
Jun 21, 2024986.501,000.50982.10996.00979.8010,759,100
Jun 20, 2024993.10997.40976.70977.60961.707,049,700
Jun 19, 20241,000.001,002.00992.101,002.00985.703,436,200
Jun 18, 20241,000.001,009.00995.20996.10979.904,423,400
Jun 17, 20241,002.001,005.00996.60998.50982.264,245,100
Jun 14, 20241,000.001,013.50997.401,009.00992.594,718,500
Jun 13, 20241,016.501,018.001,001.501,004.50988.163,869,600
Jun 12, 20241,018.001,024.001,013.001,022.501,005.873,133,800
Jun 11, 20241,025.001,026.501,017.501,023.501,006.854,095,700
Jun 10, 20241,026.001,031.501,021.001,025.001,008.332,927,700
Jun 7, 20241,012.501,030.001,009.001,025.501,008.823,272,100
Jun 6, 20241,014.001,020.501,005.501,016.50999.964,586,200
Jun 5, 20241,025.001,025.501,010.501,014.50998.003,546,500
Jun 4, 20241,034.501,037.501,028.501,033.501,016.694,559,800
Jun 3, 20241,033.501,045.001,031.501,037.001,020.133,969,800
May 31, 20241,018.001,032.501,015.001,025.001,008.3310,889,600
May 30, 20241,016.001,018.501,004.001,008.00991.607,218,800
May 29, 20241,050.001,052.501,026.001,028.001,011.285,678,200
May 28, 20241,048.001,060.501,046.501,050.001,032.922,190,200
May 27, 20241,045.001,051.001,034.501,043.001,026.032,892,000
May 24, 20241,035.001,050.501,032.001,044.501,027.513,221,600
May 23, 20241,041.001,056.501,036.501,052.001,034.893,122,300
May 22, 20241,061.001,067.001,046.501,046.501,029.483,894,600
May 21, 20241,050.001,081.501,050.001,077.001,059.485,563,600
May 20, 20241,049.001,059.501,042.501,048.001,030.952,985,400
May 17, 20241,021.001,039.001,017.001,038.001,021.113,846,600
May 16, 20241,046.001,048.501,027.001,031.501,014.724,228,900
May 15, 20241,066.501,069.001,044.001,046.501,029.483,547,200
May 14, 20241,064.001,075.501,061.501,071.001,053.583,790,500
May 13, 20241,058.001,066.501,048.501,063.501,046.205,991,300
May 10, 20241,080.001,109.001,066.501,074.001,056.537,436,000
May 9, 20241,100.001,169.001,091.501,132.501,114.0812,513,200
May 8, 20241,105.001,105.001,088.501,095.501,077.683,522,800
May 7, 20241,104.501,111.001,093.501,105.001,087.024,235,900
May 2, 20241,105.001,114.001,098.501,101.001,083.093,723,800
May 1, 20241,100.001,111.001,092.501,105.501,087.524,239,400
Apr 30, 20241,087.501,102.001,079.501,100.501,082.605,595,300
Apr 26, 20241,055.001,073.501,051.501,068.001,050.636,179,100
Apr 25, 20241,090.001,099.001,062.501,068.001,050.636,151,800
Apr 24, 20241,100.001,112.001,046.001,074.001,056.539,739,500
Apr 23, 20241,115.001,117.001,097.501,099.001,081.121,819,900
Apr 22, 20241,111.501,113.001,100.501,108.501,090.472,244,500
Apr 19, 20241,100.001,100.001,079.501,095.001,077.192,555,100
Apr 18, 20241,098.501,112.501,098.501,109.501,091.451,930,700
Apr 17, 20241,113.001,114.001,094.501,097.501,079.652,203,600
Apr 16, 20241,108.501,120.001,105.001,110.001,091.942,992,400
Apr 15, 20241,103.001,118.501,096.001,117.001,098.832,338,900
Apr 12, 20241,121.501,127.001,108.001,109.001,090.963,028,900
Apr 11, 20241,115.501,128.501,114.001,128.001,109.652,430,600
Apr 10, 20241,120.001,131.501,120.001,130.501,112.112,405,800
Apr 9, 20241,110.001,123.501,105.001,122.501,104.242,861,800
Apr 8, 20241,100.001,108.001,097.501,106.001,088.012,336,600
Apr 5, 20241,100.001,100.001,081.501,093.501,075.712,500,500
Apr 4, 20241,085.501,096.001,080.001,090.501,072.762,898,200
Apr 3, 20241,073.501,087.001,063.501,077.001,059.483,921,500
Apr 2, 20241,073.001,077.501,061.501,074.001,056.535,123,400
Apr 1, 20241,106.501,108.501,068.501,078.501,060.965,342,200
Mar 29, 20241,112.501,124.501,108.001,115.501,097.351,070,500
Mar 28, 2024 18.00 Dividend
Mar 28, 20241,114.501,119.501,104.001,107.001,088.993,718,600
Mar 27, 20241,140.001,142.001,135.501,138.501,102.273,292,200
Mar 26, 20241,125.001,134.001,120.501,131.001,095.012,607,000
Mar 25, 20241,135.001,135.501,117.001,119.501,083.883,501,100
Mar 22, 20241,133.001,148.001,131.501,143.001,106.634,048,400
Mar 21, 20241,128.001,142.501,125.001,134.501,098.404,318,300
Mar 19, 20241,113.001,127.501,111.501,119.501,083.883,501,000
Mar 18, 20241,115.001,129.501,111.501,119.001,083.394,803,500
Mar 15, 20241,103.001,116.001,096.001,111.001,075.656,389,800
Mar 14, 20241,078.001,112.001,075.001,111.001,075.656,794,200