Canada markets closed

Asahi Kasei Corporation (3407.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,072.00+1.50 (+0.14%)
At close: 03:15PM JST
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20241,066.001,075.001,060.001,072.001,072.002,756,600
Oct 03, 20241,079.001,082.001,065.001,070.501,070.503,222,300
Oct 02, 20241,060.001,069.501,055.501,060.001,060.004,683,800
Oct 01, 20241,090.001,090.001,066.001,068.501,068.504,643,700
Sept 30, 20241,084.001,094.001,074.501,082.001,082.007,896,300
Sept 27, 20241,096.001,114.501,091.001,111.001,111.004,700,200
Sept 27, 202418 Dividend
Sept 26, 20241,085.001,107.001,081.501,106.501,088.506,701,200
Sept 25, 20241,078.001,083.001,071.001,082.001,064.403,899,700
Sept 24, 20241,072.001,076.001,066.501,075.501,058.003,900,100
Sept 20, 20241,062.001,070.501,056.501,066.501,049.156,972,300
Sept 19, 20241,053.001,058.001,046.501,051.001,033.904,423,300
Sept 18, 20241,029.001,035.001,023.001,035.001,018.163,272,500
Sept 17, 20241,035.001,036.001,016.001,029.501,012.754,034,000
Sept 13, 20241,035.501,038.501,014.001,020.501,003.904,317,100
Sept 12, 20241,025.001,042.001,024.001,040.501,023.574,703,700
Sept 11, 20241,025.001,025.00999.401,009.00992.594,189,100
Sept 10, 20241,040.501,043.001,025.001,029.001,012.263,838,600
Sept 09, 20241,017.501,037.501,009.001,037.501,020.623,314,000
Sept 06, 20241,035.501,050.001,033.001,035.501,018.653,808,700
Sept 05, 20241,019.501,044.001,013.001,039.001,022.104,615,600
Sept 04, 20241,015.501,030.001,012.001,024.001,007.345,133,200
Sept 03, 20241,036.501,046.501,033.001,045.501,028.493,233,500
Sept 02, 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 09, 2024978.80978.80938.00950.60935.146,596,000
Aug 08, 2024950.00983.10944.50961.70946.065,614,300
Aug 07, 2024945.90978.70940.50954.50938.977,651,500
Aug 06, 2024964.30984.00937.90965.40949.709,534,700
Aug 05, 2024960.00976.60901.20905.30890.5713,227,600
Aug 02, 2024998.101,001.50982.10989.70973.608,226,900
Aug 01, 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 09, 20241,037.501,045.501,036.001,043.001,026.035,944,400
Jul 08, 20241,008.501,017.501,005.501,016.00999.474,103,900
Jul 05, 20241,014.001,016.001,005.001,008.50992.094,619,900
Jul 04, 20241,019.501,021.501,016.001,016.00999.474,862,700
Jul 03, 20241,022.001,022.001,014.501,018.501,001.936,044,100
Jul 02, 20241,029.001,029.001,014.001,025.001,008.337,493,400
Jul 01, 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 07, 20241,012.501,030.001,009.001,025.501,008.823,272,100
Jun 06, 20241,014.001,020.501,005.501,016.50999.964,586,200
Jun 05, 20241,025.001,025.501,010.501,014.50998.003,546,500
Jun 04, 20241,034.501,037.501,028.501,033.501,016.694,559,800
Jun 03, 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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...