UK markets close in 3 hours 1 minute

Asahi Kasei Corporation (3407.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
977.60-24.40 (-2.44%)
At close: 03:15PM JST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 2024993.10997.40976.70977.60977.607,049,700
19 Jun 20241,000.001,002.00992.101,002.001,002.003,436,200
18 Jun 20241,000.001,009.00995.20996.10996.104,423,400
17 Jun 20241,002.001,005.00996.60998.50998.504,245,100
14 Jun 20241,000.001,013.50997.401,009.001,009.004,718,500
13 Jun 20241,016.501,018.001,001.501,004.501,004.503,869,600
12 Jun 20241,018.001,024.001,013.001,022.501,022.503,133,800
11 Jun 20241,025.001,026.501,017.501,023.501,023.504,095,700
10 Jun 20241,026.001,031.501,021.001,025.001,025.002,927,700
07 Jun 20241,012.501,030.001,009.001,025.501,025.503,272,100
06 Jun 20241,014.001,020.501,005.501,016.501,016.504,586,200
05 Jun 20241,025.001,025.501,010.501,014.501,014.503,546,500
04 Jun 20241,034.501,037.501,028.501,033.501,033.504,559,800
03 Jun 20241,033.501,045.001,031.501,037.001,037.003,969,800
31 May 20241,018.001,032.501,015.001,025.001,025.0010,889,600
30 May 20241,016.001,018.501,004.001,008.001,008.007,218,800
29 May 20241,050.001,052.501,026.001,028.001,028.005,678,200
28 May 20241,048.001,060.501,046.501,050.001,050.002,190,200
27 May 20241,045.001,051.001,034.501,043.001,043.002,892,000
24 May 20241,035.001,050.501,032.001,044.501,044.503,221,600
23 May 20241,041.001,056.501,036.501,052.001,052.003,122,300
22 May 20241,061.001,067.001,046.501,046.501,046.503,894,600
21 May 20241,050.001,081.501,050.001,077.001,077.005,563,600
20 May 20241,049.001,059.501,042.501,048.001,048.002,985,400
17 May 20241,021.001,039.001,017.001,038.001,038.003,846,600
16 May 20241,046.001,048.501,027.001,031.501,031.504,228,900
15 May 20241,066.501,069.001,044.001,046.501,046.503,547,200
14 May 20241,064.001,075.501,061.501,071.001,071.003,790,500
13 May 20241,058.001,066.501,048.501,063.501,063.505,991,300
10 May 20241,080.001,109.001,066.501,074.001,074.007,436,000
09 May 20241,100.001,169.001,091.501,132.501,132.5012,513,200
08 May 20241,105.001,105.001,088.501,095.501,095.503,522,800
07 May 20241,104.501,111.001,093.501,105.001,105.004,235,900
02 May 20241,105.001,114.001,098.501,101.001,101.003,723,800
01 May 20241,100.001,111.001,092.501,105.501,105.504,239,400
30 Apr 20241,087.501,102.001,079.501,100.501,100.505,595,300
26 Apr 20241,055.001,073.501,051.501,068.001,068.006,179,100
25 Apr 20241,090.001,099.001,062.501,068.001,068.006,151,800
24 Apr 20241,100.001,112.001,046.001,074.001,074.009,739,500
23 Apr 20241,115.001,117.001,097.501,099.001,099.001,819,900
22 Apr 20241,111.501,113.001,100.501,108.501,108.502,244,500
19 Apr 20241,100.001,100.001,079.501,095.001,095.002,555,100
18 Apr 20241,098.501,112.501,098.501,109.501,109.501,930,700
17 Apr 20241,113.001,114.001,094.501,097.501,097.502,203,600
16 Apr 20241,108.501,120.001,105.001,110.001,110.002,992,400
15 Apr 20241,103.001,118.501,096.001,117.001,117.002,338,900
12 Apr 20241,121.501,127.001,108.001,109.001,109.003,028,900
11 Apr 20241,115.501,128.501,114.001,128.001,128.002,430,600
10 Apr 20241,120.001,131.501,120.001,130.501,130.502,405,800
09 Apr 20241,110.001,123.501,105.001,122.501,122.502,861,800
08 Apr 20241,100.001,108.001,097.501,106.001,106.002,336,600
05 Apr 20241,100.001,100.001,081.501,093.501,093.502,500,500
04 Apr 20241,085.501,096.001,080.001,090.501,090.502,898,200
03 Apr 20241,073.501,087.001,063.501,077.001,077.003,921,500
02 Apr 20241,073.001,077.501,061.501,074.001,074.005,123,400
01 Apr 20241,106.501,108.501,068.501,078.501,078.505,342,200
29 Mar 20241,112.501,124.501,108.001,115.501,115.501,070,500
28 Mar 20241,114.501,119.501,104.001,107.001,107.003,718,600
28 Mar 202418 Dividend
27 Mar 20241,140.001,142.001,135.501,138.501,120.503,292,200
26 Mar 20241,125.001,134.001,120.501,131.001,113.122,607,000
25 Mar 20241,135.001,135.501,117.001,119.501,101.803,501,100
22 Mar 20241,133.001,148.001,131.501,143.001,124.934,048,400
21 Mar 20241,128.001,142.501,125.001,134.501,116.564,318,300
19 Mar 20241,113.001,127.501,111.501,119.501,101.803,501,000
18 Mar 20241,115.001,129.501,111.501,119.001,101.314,803,500
15 Mar 20241,103.001,116.001,096.001,111.001,093.436,389,800
14 Mar 20241,078.001,112.001,075.001,111.001,093.436,794,200
13 Mar 20241,058.001,078.001,058.001,072.501,055.544,315,900
12 Mar 20241,050.001,063.001,040.501,063.001,046.194,374,800
11 Mar 20241,069.001,069.001,051.501,060.001,043.243,680,700
08 Mar 20241,063.501,079.501,061.001,076.001,058.994,208,700
07 Mar 20241,071.001,078.001,064.001,068.501,051.612,664,700
06 Mar 20241,057.501,071.001,056.501,068.501,051.613,385,200
05 Mar 20241,074.501,076.001,050.501,057.501,040.784,521,800
04 Mar 20241,073.001,086.501,068.001,081.001,063.916,000,800
01 Mar 20241,049.001,079.001,043.501,074.001,057.026,208,200
29 Feb 20241,041.001,046.001,031.501,041.501,025.034,974,900
28 Feb 20241,042.001,049.001,039.001,046.501,029.953,079,800
27 Feb 20241,046.001,049.501,038.001,045.001,028.482,917,500
26 Feb 20241,060.001,065.001,046.001,049.001,032.423,022,200
22 Feb 20241,059.001,059.001,044.501,048.001,031.434,669,900
21 Feb 20241,056.001,057.501,037.001,047.501,030.943,118,300
20 Feb 20241,055.501,058.001,046.001,052.001,035.372,515,500
19 Feb 20241,034.501,053.001,033.001,049.501,032.912,858,100
16 Feb 20241,018.501,033.001,015.001,029.001,012.734,220,000
15 Feb 20241,023.001,024.001,002.501,010.00994.034,413,700
14 Feb 20241,045.501,048.001,016.501,020.501,004.374,856,100
13 Feb 20241,039.501,054.501,030.501,052.501,035.865,539,500
09 Feb 20241,032.501,043.501,021.501,028.501,012.244,296,400
08 Feb 20241,050.001,051.501,025.501,032.001,015.688,683,100
07 Feb 20241,109.501,120.501,035.501,038.501,022.0812,795,300
06 Feb 20241,115.501,117.501,110.001,111.501,093.933,358,800
05 Feb 20241,112.001,122.501,107.501,120.001,102.293,206,500
02 Feb 20241,112.501,119.001,104.501,109.501,091.963,465,400
01 Feb 20241,118.001,118.501,102.001,107.501,089.993,463,700
31 Jan 20241,100.001,123.001,097.501,122.501,104.753,828,600
30 Jan 20241,116.501,117.001,104.001,104.001,086.552,321,500
29 Jan 20241,109.001,116.501,105.501,116.001,098.362,981,100
26 Jan 20241,105.001,106.501,093.001,101.501,084.083,137,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...