tiprankstipranks
Trending News
More News >
Asahi Kasei Corporation (JP:3407)
:3407
Japanese Market
Advertisement

Asahi Kasei (3407) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 08, 2025
1,100.00
1,120.00
1,094.00
1,117.50
1,117.50
+1.87%
4,461,100
0.97
Aug 07, 2025
1,095.50
1,099.50
1,086.50
1,097.00
1,097.00
-0.45%
4,587,400
0.98
Aug 06, 2025
1,095.50
1,109.50
1,089.50
1,102.00
1,102.00
+1.01%
4,210,800
0.90
Aug 05, 2025
1,086.00
1,098.00
1,075.50
1,091.00
1,091.00
+1.16%
4,984,300
1.06
Aug 04, 2025
1,056.50
1,079.50
1,051.00
1,078.50
1,078.50
+0.14%
5,133,400
1.10
Aug 01, 2025
1,065.00
1,080.00
1,050.00
1,077.00
1,077.00
+2.04%
8,335,200
1.82
Jul 31, 2025
1,038.00
1,103.50
1,033.00
1,055.50
1,055.50
+1.69%
9,244,700
2.05
Jul 30, 2025
1,025.00
1,040.50
1,023.50
1,038.00
1,038.00
+0.48%
2,834,700
0.62
Jul 29, 2025
1,030.00
1,034.50
1,027.50
1,033.00
1,033.00
-0.39%
2,878,500
0.63
Jul 28, 2025
1,045.00
1,046.00
1,032.50
1,037.00
1,037.00
-0.43%
3,440,400
0.75
Jul 25, 2025
1,042.00
1,045.00
1,033.00
1,041.50
1,041.50
-0.53%
3,588,800
0.78
Jul 24, 2025
1,048.00
1,048.50
1,038.50
1,047.00
1,047.00
+1.36%
3,799,300
0.83
Jul 23, 2025
1,021.00
1,041.00
1,020.00
1,033.00
1,033.00
+2.73%
5,818,000
1.28
Jul 22, 2025
1,000.00
1,010.50
996.80
1,005.50
1,005.50
-0.05%
3,642,800
0.81
Jul 18, 2025
1,011.50
1,012.00
1,005.50
1,006.00
1,006.00
-0.64%
2,526,100
0.56
Jul 17, 2025
1,006.00
1,013.00
1,005.00
1,012.50
1,012.50
+0.40%
2,773,900
0.62
Jul 16, 2025
1,013.00
1,016.50
1,004.50
1,008.50
1,008.50
-0.25%
3,029,600
0.67
Jul 15, 2025
1,015.50
1,016.00
1,007.50
1,011.00
1,011.00
-0.34%
3,340,300
0.74
Jul 14, 2025
1,010.00
1,019.00
1,006.00
1,014.50
1,014.50
-0.20%
2,595,400
0.57
Jul 11, 2025
1,028.50
1,030.00
1,015.00
1,016.50
1,016.50
-0.54%
3,731,400
0.80
Jul 10, 2025
1,019.00
1,025.00
1,012.00
1,022.00
1,022.00
+0.10%
4,391,000
0.94
Jul 09, 2025
1,020.50
1,026.50
1,019.50
1,021.00
1,021.00
+0.49%
3,563,900
0.76
Jul 08, 2025
1,014.50
1,022.50
1,007.50
1,016.00
1,016.00
-0.15%
3,677,500
0.78
Jul 07, 2025
1,030.00
1,031.50
1,016.00
1,017.50
1,017.50
-1.50%
2,346,600
0.49
Jul 04, 2025
1,045.00
1,049.50
1,029.00
1,033.00
1,033.00
-1.76%
3,248,500
0.68
Jul 03, 2025
1,039.00
1,053.50
1,033.00
1,051.50
1,051.50
+1.15%
4,246,200
0.88
Jul 02, 2025
1,029.00
1,046.00
1,024.50
1,039.50
1,039.50
+0.58%
6,322,600
1.33
Jul 01, 2025
1,028.00
1,045.00
1,022.50
1,033.50
1,033.50
+0.63%
4,623,200
0.97
Jun 30, 2025
1,026.00
1,030.00
1,021.50
1,027.00
1,027.00
+0.88%
4,284,100
0.90
Jun 27, 2025
1,020.00
1,020.00
1,008.00
1,018.00
1,018.00
+0.34%
3,703,300
0.77
Jun 26, 2025
1,004.00
1,016.00
999.70
1,014.50
1,014.50
+1.51%
5,029,600
1.05
Jun 25, 2025
988.50
1,002.00
986.50
999.40
999.40
+1.90%
6,882,000
1.45
Jun 24, 2025
980.00
993.30
972.00
980.80
980.80
+2.45%
5,871,800
1.25
Jun 23, 2025
960.10
962.40
954.10
957.30
957.30
-0.37%
2,954,700
0.63
Jun 20, 2025
967.00
968.30
960.20
960.90
960.90
-0.34%
8,223,400
1.77
Jun 19, 2025
969.90
970.80
960.50
964.20
964.20
-0.95%
3,760,500
0.81
Jun 18, 2025
958.80
976.40
958.20
973.40
973.40
+1.15%
5,505,200
1.20
Jun 17, 2025
953.90
963.60
953.20
962.30
962.30
+0.84%
3,394,300
0.73
Jun 16, 2025
960.00
963.00
952.70
954.30
954.30
-0.25%
2,923,300
0.63
Jun 13, 2025
968.00
969.30
952.50
956.70
956.70
-1.63%
5,432,400
1.16
Jun 12, 2025
989.20
992.90
971.00
972.60
972.60
-0.25%
3,665,500
0.78
Jun 11, 2025
970.10
976.00
968.00
975.00
975.00
+0.27%
4,727,000
1.01
Jun 10, 2025
973.70
977.40
969.30
972.40
972.40
+0.55%
3,974,900
0.84
Jun 09, 2025
979.00
979.70
966.20
967.10
967.10
-1.24%
4,494,100
0.95
Jun 06, 2025
985.30
986.90
978.00
979.20
979.20
-0.89%
4,323,200
0.92
Jun 05, 2025
989.00
990.60
983.20
988.00
988.00
-1.50%
5,619,600
1.19
Jun 04, 2025
1,012.00
1,012.00
995.70
1,003.00
1,003.00
-1.28%
4,537,300
0.96
Jun 03, 2025
1,020.00
1,024.00
1,013.50
1,016.00
1,016.00
+0.89%
5,019,800
1.04
Jun 02, 2025
1,009.50
1,014.00
1,002.50
1,007.00
1,007.00
-0.84%
2,751,000
0.57
May 30, 2025
1,010.00
1,026.50
1,006.00
1,015.50
1,015.50
-0.05%
10,319,800
2.16
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis