Tokyo - Delayed Quote • JPY
Asahi Group Holdings, Ltd. (2502.T)
At close: April 26 at 3:15 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5,395.00 | 5,500.00 | 5,353.00 | 5,465.00 | 5,465.00 | 1,993,000 |
| Apr 25, 2024 | 5,500.00 | 5,518.00 | 5,403.00 | 5,416.00 | 5,416.00 | 2,220,100 |
| Apr 24, 2024 | 5,500.00 | 5,570.00 | 5,470.00 | 5,523.00 | 5,523.00 | 2,391,400 |
| Apr 23, 2024 | 5,503.00 | 5,578.00 | 5,497.00 | 5,542.00 | 5,542.00 | 1,548,700 |
| Apr 22, 2024 | 5,350.00 | 5,496.00 | 5,350.00 | 5,473.00 | 5,473.00 | 2,010,200 |
| Apr 19, 2024 | 5,316.00 | 5,320.00 | 5,228.00 | 5,299.00 | 5,299.00 | 2,234,200 |
| Apr 18, 2024 | 5,325.00 | 5,362.00 | 5,298.00 | 5,328.00 | 5,328.00 | 1,482,500 |
| Apr 17, 2024 | 5,263.00 | 5,346.00 | 5,245.00 | 5,325.00 | 5,325.00 | 2,076,600 |
| Apr 16, 2024 | 5,370.00 | 5,372.00 | 5,291.00 | 5,304.00 | 5,304.00 | 2,237,900 |
| Apr 15, 2024 | 5,538.00 | 5,538.00 | 5,428.00 | 5,468.00 | 5,468.00 | 1,725,200 |
| Apr 12, 2024 | 5,503.00 | 5,596.00 | 5,483.00 | 5,570.00 | 5,570.00 | 1,312,100 |
| Apr 11, 2024 | 5,515.00 | 5,521.00 | 5,468.00 | 5,503.00 | 5,503.00 | 1,534,300 |
| Apr 10, 2024 | 5,632.00 | 5,647.00 | 5,563.00 | 5,575.00 | 5,575.00 | 1,217,000 |
| Apr 9, 2024 | 5,630.00 | 5,642.00 | 5,575.00 | 5,642.00 | 5,642.00 | 1,055,600 |
| Apr 8, 2024 | 5,562.00 | 5,633.00 | 5,560.00 | 5,581.00 | 5,581.00 | 1,554,300 |
| Apr 5, 2024 | 5,506.00 | 5,549.00 | 5,459.00 | 5,533.00 | 5,533.00 | 1,043,600 |
| Apr 4, 2024 | 5,564.00 | 5,593.00 | 5,525.00 | 5,530.00 | 5,530.00 | 1,380,200 |
| Apr 3, 2024 | 5,475.00 | 5,550.00 | 5,414.00 | 5,545.00 | 5,545.00 | 1,778,500 |
| Apr 2, 2024 | 5,570.00 | 5,632.00 | 5,506.00 | 5,518.00 | 5,518.00 | 1,526,100 |
| Apr 1, 2024 | 5,620.00 | 5,649.00 | 5,543.00 | 5,561.00 | 5,561.00 | 1,436,400 |
| Mar 29, 2024 | 5,521.00 | 5,602.00 | 5,501.00 | 5,589.00 | 5,589.00 | 934,700 |
| Mar 28, 2024 | 5,530.00 | 5,604.00 | 5,510.00 | 5,544.00 | 5,544.00 | 2,084,700 |
| Mar 27, 2024 | 5,481.00 | 5,594.00 | 5,476.00 | 5,578.00 | 5,578.00 | 1,996,000 |
| Mar 26, 2024 | 5,450.00 | 5,482.00 | 5,398.00 | 5,463.00 | 5,463.00 | 1,284,800 |
| Mar 25, 2024 | 5,482.00 | 5,499.00 | 5,424.00 | 5,426.00 | 5,426.00 | 1,393,000 |
| Mar 22, 2024 | 5,510.00 | 5,532.00 | 5,439.00 | 5,460.00 | 5,460.00 | 1,747,100 |
| Mar 21, 2024 | 5,549.00 | 5,573.00 | 5,471.00 | 5,504.00 | 5,504.00 | 1,810,100 |
| Mar 19, 2024 | 5,460.00 | 5,534.00 | 5,439.00 | 5,532.00 | 5,532.00 | 1,722,000 |
| Mar 18, 2024 | 5,400.00 | 5,498.00 | 5,366.00 | 5,488.00 | 5,488.00 | 2,103,900 |
| Mar 15, 2024 | 5,309.00 | 5,364.00 | 5,291.00 | 5,353.00 | 5,353.00 | 3,219,200 |
| Mar 14, 2024 | 5,317.00 | 5,396.00 | 5,314.00 | 5,365.00 | 5,365.00 | 2,519,400 |
| Mar 13, 2024 | 5,236.00 | 5,301.00 | 5,223.00 | 5,282.00 | 5,282.00 | 2,359,500 |
| Mar 12, 2024 | 5,222.00 | 5,225.00 | 5,181.00 | 5,208.00 | 5,208.00 | 1,573,300 |
| Mar 11, 2024 | 5,162.00 | 5,225.00 | 5,134.00 | 5,222.00 | 5,222.00 | 2,168,600 |
| Mar 8, 2024 | 5,214.00 | 5,214.00 | 5,118.00 | 5,162.00 | 5,162.00 | 2,396,600 |
| Mar 7, 2024 | 5,235.00 | 5,245.00 | 5,179.00 | 5,200.00 | 5,200.00 | 2,280,500 |
| Mar 6, 2024 | 5,144.00 | 5,232.00 | 5,120.00 | 5,221.00 | 5,221.00 | 2,385,600 |
| Mar 5, 2024 | 5,108.00 | 5,145.00 | 5,061.00 | 5,128.00 | 5,128.00 | 2,372,000 |
| Mar 4, 2024 | 5,205.00 | 5,244.00 | 5,122.00 | 5,125.00 | 5,125.00 | 2,502,700 |
| Mar 1, 2024 | 5,130.00 | 5,195.00 | 5,108.00 | 5,160.00 | 5,160.00 | 2,420,500 |
| Feb 29, 2024 | 5,167.00 | 5,187.00 | 5,087.00 | 5,133.00 | 5,133.00 | 2,739,400 |
| Feb 28, 2024 | 5,197.00 | 5,219.00 | 5,148.00 | 5,164.00 | 5,164.00 | 2,738,400 |
| Feb 27, 2024 | 5,222.00 | 5,266.00 | 5,195.00 | 5,230.00 | 5,230.00 | 3,245,900 |
| Feb 26, 2024 | 5,413.00 | 5,475.00 | 5,311.00 | 5,311.00 | 5,311.00 | 2,497,100 |
| Feb 22, 2024 | 5,458.00 | 5,458.00 | 5,458.00 | 5,458.00 | 5,458.00 | 1,952,900 |
| Feb 21, 2024 | 5,350.00 | 5,438.00 | 5,338.00 | 5,434.00 | 5,434.00 | 1,867,600 |
| Feb 20, 2024 | 5,350.00 | 5,394.00 | 5,302.00 | 5,325.00 | 5,325.00 | 1,422,700 |
| Feb 19, 2024 | 5,315.00 | 5,327.00 | 5,277.00 | 5,327.00 | 5,327.00 | 1,595,600 |
| Feb 16, 2024 | 5,347.00 | 5,373.00 | 5,245.00 | 5,315.00 | 5,315.00 | 2,454,400 |
| Feb 15, 2024 | 5,398.00 | 5,402.00 | 5,251.00 | 5,315.00 | 5,315.00 | 3,027,200 |
| Feb 14, 2024 | 5,434.00 | 5,504.00 | 5,382.00 | 5,416.00 | 5,416.00 | 3,295,300 |
| Feb 13, 2024 | 5,544.00 | 5,634.00 | 5,481.00 | 5,634.00 | 5,634.00 | 1,812,800 |
| Feb 9, 2024 | 5,540.00 | 5,576.00 | 5,495.00 | 5,551.00 | 5,551.00 | 1,504,800 |
| Feb 8, 2024 | 5,600.00 | 5,639.00 | 5,507.00 | 5,543.00 | 5,543.00 | 2,004,800 |
| Feb 7, 2024 | 5,600.00 | 5,609.00 | 5,535.00 | 5,600.00 | 5,600.00 | 2,188,900 |
| Feb 6, 2024 | 5,562.00 | 5,585.00 | 5,520.00 | 5,550.00 | 5,550.00 | 1,258,500 |
| Feb 5, 2024 | 5,532.00 | 5,554.00 | 5,497.00 | 5,550.00 | 5,550.00 | 959,400 |
| Feb 2, 2024 | 5,527.00 | 5,527.00 | 5,447.00 | 5,494.00 | 5,494.00 | 1,236,600 |
| Feb 1, 2024 | 5,438.00 | 5,515.00 | 5,425.00 | 5,500.00 | 5,500.00 | 1,444,500 |
| Jan 31, 2024 | 5,422.00 | 5,511.00 | 5,416.00 | 5,510.00 | 5,510.00 | 1,119,700 |
| Jan 30, 2024 | 5,482.00 | 5,513.00 | 5,450.00 | 5,452.00 | 5,452.00 | 1,242,800 |
| Jan 29, 2024 | 5,473.00 | 5,533.00 | 5,471.00 | 5,511.00 | 5,511.00 | 1,108,700 |
| Jan 26, 2024 | 5,523.00 | 5,531.00 | 5,428.00 | 5,435.00 | 5,435.00 | 1,701,700 |
| Jan 25, 2024 | 5,434.00 | 5,474.00 | 5,415.00 | 5,474.00 | 5,474.00 | 1,188,500 |
| Jan 24, 2024 | 5,524.00 | 5,525.00 | 5,428.00 | 5,430.00 | 5,430.00 | 1,455,500 |
| Jan 23, 2024 | 5,528.00 | 5,555.00 | 5,481.00 | 5,538.00 | 5,538.00 | 1,882,700 |
| Jan 22, 2024 | 5,500.00 | 5,519.00 | 5,441.00 | 5,500.00 | 5,500.00 | 2,431,000 |
| Jan 19, 2024 | 5,660.00 | 5,664.00 | 5,520.00 | 5,557.00 | 5,557.00 | 1,730,900 |
| Jan 18, 2024 | 5,590.00 | 5,629.00 | 5,578.00 | 5,584.00 | 5,584.00 | 1,170,600 |
| Jan 17, 2024 | 5,708.00 | 5,757.00 | 5,615.00 | 5,615.00 | 5,615.00 | 1,920,400 |
| Jan 16, 2024 | 5,750.00 | 5,770.00 | 5,713.00 | 5,730.00 | 5,730.00 | 1,290,500 |
| Jan 15, 2024 | 5,732.00 | 5,732.00 | 5,693.00 | 5,704.00 | 5,704.00 | 312,800 |
| Jan 12, 2024 | 5,659.00 | 5,710.00 | 5,600.00 | 5,706.00 | 5,706.00 | 3,066,100 |
| Jan 11, 2024 | 5,521.00 | 5,540.00 | 5,483.00 | 5,520.00 | 5,520.00 | 2,337,500 |
| Jan 10, 2024 | 5,435.00 | 5,458.00 | 5,403.00 | 5,449.00 | 5,449.00 | 2,171,000 |
| Jan 9, 2024 | 5,488.00 | 5,488.00 | 5,342.00 | 5,418.00 | 5,418.00 | 2,622,000 |
| Jan 5, 2024 | 5,370.00 | 5,375.00 | 5,304.00 | 5,366.00 | 5,366.00 | 2,147,400 |
| Jan 4, 2024 | 5,284.00 | 5,341.00 | 5,218.00 | 5,341.00 | 5,341.00 | 2,076,200 |
| Dec 29, 2023 | 5,215.00 | 5,283.00 | 5,214.00 | 5,258.00 | 5,258.00 | 1,549,000 |
| Dec 28, 2023 | 65.00 Dividend | |||||
| Dec 28, 2023 | 5,260.00 | 5,301.00 | 5,226.00 | 5,228.00 | 5,228.00 | 1,759,100 |
| Dec 27, 2023 | 5,394.00 | 5,408.00 | 5,363.00 | 5,398.00 | 5,333.00 | 1,968,900 |
| Dec 26, 2023 | 5,387.00 | 5,387.00 | 5,331.00 | 5,364.00 | 5,299.41 | 848,700 |
| Dec 25, 2023 | 5,345.00 | 5,378.00 | 5,331.00 | 5,357.00 | 5,292.49 | 760,000 |
| Dec 22, 2023 | 5,350.00 | 5,389.00 | 5,324.00 | 5,336.00 | 5,271.75 | 1,124,100 |
| Dec 21, 2023 | 5,349.00 | 5,362.00 | 5,328.00 | 5,345.00 | 5,280.64 | 894,000 |
| Dec 20, 2023 | 5,319.00 | 5,387.00 | 5,319.00 | 5,378.00 | 5,313.24 | 1,776,200 |
| Dec 19, 2023 | 5,220.00 | 5,319.00 | 5,215.00 | 5,306.00 | 5,242.11 | 1,406,200 |
| Dec 18, 2023 | 5,255.00 | 5,258.00 | 5,157.00 | 5,200.00 | 5,137.38 | 2,389,500 |
| Dec 15, 2023 | 5,366.00 | 5,371.00 | 5,289.00 | 5,315.00 | 5,251.00 | 2,421,200 |
| Dec 14, 2023 | 5,406.00 | 5,423.00 | 5,257.00 | 5,366.00 | 5,301.39 | 3,473,600 |
| Dec 13, 2023 | 5,528.00 | 5,529.00 | 5,424.00 | 5,441.00 | 5,375.48 | 1,751,000 |
| Dec 12, 2023 | 5,545.00 | 5,561.00 | 5,497.00 | 5,518.00 | 5,451.56 | 1,579,100 |
| Dec 11, 2023 | 5,498.00 | 5,524.00 | 5,475.00 | 5,493.00 | 5,426.86 | 1,261,500 |
| Dec 8, 2023 | 5,482.00 | 5,488.00 | 5,434.00 | 5,465.00 | 5,399.19 | 2,687,300 |
| Dec 7, 2023 | 5,600.00 | 5,600.00 | 5,513.00 | 5,566.00 | 5,498.98 | 2,528,800 |
| Dec 6, 2023 | 5,476.00 | 5,600.00 | 5,467.00 | 5,594.00 | 5,526.64 | 3,861,800 |
| Dec 5, 2023 | 5,479.00 | 5,542.00 | 5,460.00 | 5,477.00 | 5,411.05 | 2,127,700 |
| Dec 4, 2023 | 5,504.00 | 5,513.00 | 5,415.00 | 5,441.00 | 5,375.48 | 2,420,500 |
| Dec 1, 2023 | 5,490.00 | 5,528.00 | 5,473.00 | 5,502.00 | 5,435.75 | 3,239,700 |
| Nov 30, 2023 | 5,500.00 | 5,525.00 | 5,376.00 | 5,455.00 | 5,389.31 | 4,721,500 |
| Nov 29, 2023 | 5,410.00 | 5,555.00 | 5,403.00 | 5,491.00 | 5,424.88 | 7,644,900 |
| Nov 28, 2023 | 5,451.00 | 5,466.00 | 5,403.00 | 5,450.00 | 5,384.37 | 2,782,300 |
| Nov 27, 2023 | 5,510.00 | 5,536.00 | 5,431.00 | 5,442.00 | 5,376.47 | 1,652,600 |
| Nov 24, 2023 | 5,480.00 | 5,556.00 | 5,443.00 | 5,509.00 | 5,442.66 | 1,836,000 |
| Nov 22, 2023 | 5,402.00 | 5,456.00 | 5,382.00 | 5,422.00 | 5,356.71 | 2,174,200 |
| Nov 21, 2023 | 5,510.00 | 5,528.00 | 5,429.00 | 5,430.00 | 5,364.61 | 1,760,200 |
| Nov 20, 2023 | 5,550.00 | 5,613.00 | 5,524.00 | 5,525.00 | 5,458.47 | 1,504,100 |
| Nov 17, 2023 | 5,500.00 | 5,605.00 | 5,493.00 | 5,570.00 | 5,502.93 | 3,575,900 |
| Nov 16, 2023 | 5,820.00 | 5,856.00 | 5,752.00 | 5,804.00 | 5,734.11 | 1,528,700 |
| Nov 15, 2023 | 5,903.00 | 5,944.00 | 5,821.00 | 5,908.00 | 5,836.86 | 1,922,200 |
| Nov 14, 2023 | 5,901.00 | 5,940.00 | 5,879.00 | 5,932.00 | 5,860.57 | 1,659,800 |
| Nov 13, 2023 | 5,840.00 | 5,915.00 | 5,777.00 | 5,870.00 | 5,799.32 | 2,089,100 |
| Nov 10, 2023 | 5,650.00 | 5,680.00 | 5,613.00 | 5,668.00 | 5,599.75 | 1,153,500 |
| Nov 9, 2023 | 5,557.00 | 5,678.00 | 5,505.00 | 5,672.00 | 5,603.70 | 1,131,200 |
| Nov 8, 2023 | 5,600.00 | 5,626.00 | 5,513.00 | 5,557.00 | 5,490.09 | 910,500 |
| Nov 7, 2023 | 5,654.00 | 5,685.00 | 5,591.00 | 5,611.00 | 5,543.44 | 1,003,700 |
| Nov 6, 2023 | 5,649.00 | 5,717.00 | 5,637.00 | 5,662.00 | 5,593.82 | 1,787,400 |
| Nov 2, 2023 | 5,623.00 | 5,630.00 | 5,508.00 | 5,560.00 | 5,493.05 | 1,185,100 |
| Nov 1, 2023 | 5,510.00 | 5,590.00 | 5,501.00 | 5,581.00 | 5,513.80 | 1,399,900 |
| Oct 31, 2023 | 5,404.00 | 5,482.00 | 5,389.00 | 5,436.00 | 5,370.54 | 1,196,100 |
| Oct 30, 2023 | 5,340.00 | 5,391.00 | 5,331.00 | 5,385.00 | 5,320.16 | 930,300 |
| Oct 27, 2023 | 5,300.00 | 5,377.00 | 5,282.00 | 5,370.00 | 5,305.34 | 1,222,800 |
| Oct 26, 2023 | 5,302.00 | 5,326.00 | 5,280.00 | 5,297.00 | 5,233.22 | 1,340,900 |
| Oct 25, 2023 | 5,355.00 | 5,394.00 | 5,339.00 | 5,357.00 | 5,292.49 | 1,073,400 |
| Oct 24, 2023 | 5,334.00 | 5,352.00 | 5,214.00 | 5,337.00 | 5,272.73 | 1,380,800 |
| Oct 23, 2023 | 5,309.00 | 5,355.00 | 5,275.00 | 5,300.00 | 5,236.18 | 976,000 |
| Oct 20, 2023 | 5,280.00 | 5,317.00 | 5,250.00 | 5,281.00 | 5,217.41 | 828,400 |
| Oct 19, 2023 | 5,250.00 | 5,328.00 | 5,250.00 | 5,284.00 | 5,220.37 | 1,113,300 |
| Oct 18, 2023 | 5,323.00 | 5,329.00 | 5,202.00 | 5,265.00 | 5,201.60 | 2,260,900 |
| Oct 17, 2023 | 5,405.00 | 5,432.00 | 5,336.00 | 5,345.00 | 5,280.64 | 1,789,100 |
| Oct 16, 2023 | 5,544.00 | 5,553.00 | 5,364.00 | 5,376.00 | 5,311.26 | 1,971,700 |
| Oct 13, 2023 | 5,533.00 | 5,600.00 | 5,526.00 | 5,562.00 | 5,495.02 | 1,390,300 |
| Oct 12, 2023 | 5,599.00 | 5,612.00 | 5,552.00 | 5,567.00 | 5,499.96 | 1,156,800 |
| Oct 11, 2023 | 5,597.00 | 5,604.00 | 5,539.00 | 5,543.00 | 5,476.25 | 912,900 |
| Oct 10, 2023 | 5,535.00 | 5,618.00 | 5,525.00 | 5,586.00 | 5,518.74 | 1,322,900 |
| Oct 6, 2023 | 5,422.00 | 5,524.00 | 5,414.00 | 5,514.00 | 5,447.60 | 1,394,300 |
| Oct 5, 2023 | 5,333.00 | 5,429.00 | 5,304.00 | 5,414.00 | 5,348.81 | 1,333,600 |
| Oct 4, 2023 | 5,370.00 | 5,370.00 | 5,250.00 | 5,274.00 | 5,210.49 | 1,917,100 |
| Oct 3, 2023 | 5,560.00 | 5,562.00 | 5,446.00 | 5,454.00 | 5,388.33 | 1,639,900 |
| Oct 2, 2023 | 5,566.00 | 5,659.00 | 5,537.00 | 5,562.00 | 5,495.02 | 1,593,800 |
| Sep 29, 2023 | 5,620.00 | 5,629.00 | 5,564.00 | 5,590.00 | 5,522.69 | 2,225,300 |
| Sep 28, 2023 | 5,700.00 | 5,728.00 | 5,577.00 | 5,620.00 | 5,552.33 | 2,312,500 |
| Sep 27, 2023 | 5,715.00 | 5,736.00 | 5,635.00 | 5,736.00 | 5,666.93 | 1,481,800 |
| Sep 26, 2023 | 5,777.00 | 5,798.00 | 5,721.00 | 5,749.00 | 5,679.77 | 1,233,900 |
| Sep 25, 2023 | 5,727.00 | 5,768.00 | 5,702.00 | 5,757.00 | 5,687.68 | 1,036,200 |
| Sep 22, 2023 | 5,700.00 | 5,749.00 | 5,644.00 | 5,715.00 | 5,646.18 | 1,765,200 |
| Sep 21, 2023 | 5,813.00 | 5,848.00 | 5,766.00 | 5,772.00 | 5,702.50 | 1,276,700 |
| Sep 20, 2023 | 5,905.00 | 5,929.00 | 5,843.00 | 5,856.00 | 5,785.48 | 1,636,300 |
| Sep 19, 2023 | 5,950.00 | 5,962.00 | 5,887.00 | 5,927.00 | 5,855.63 | 1,353,700 |
| Sep 15, 2023 | 5,924.00 | 5,973.00 | 5,886.00 | 5,950.00 | 5,878.35 | 2,262,200 |
| Sep 14, 2023 | 5,824.00 | 5,900.00 | 5,817.00 | 5,900.00 | 5,828.96 | 1,422,400 |
| Sep 13, 2023 | 5,838.00 | 5,852.00 | 5,798.00 | 5,809.00 | 5,739.05 | 1,360,300 |
| Sep 12, 2023 | 5,772.00 | 5,840.00 | 5,772.00 | 5,827.00 | 5,756.83 | 1,031,800 |
| Sep 11, 2023 | 5,801.00 | 5,813.00 | 5,713.00 | 5,753.00 | 5,683.73 | 904,900 |
| Sep 8, 2023 | 5,736.00 | 5,816.00 | 5,720.00 | 5,785.00 | 5,715.34 | 1,787,100 |
| Sep 7, 2023 | 5,765.00 | 5,835.00 | 5,746.00 | 5,767.00 | 5,697.56 | 2,168,100 |
| Sep 6, 2023 | 5,898.00 | 5,898.00 | 5,715.00 | 5,751.00 | 5,681.75 | 2,718,800 |
| Sep 5, 2023 | 5,888.00 | 5,927.00 | 5,826.00 | 5,894.00 | 5,823.03 | 1,633,900 |
| Sep 4, 2023 | 5,801.00 | 5,865.00 | 5,766.00 | 5,851.00 | 5,780.54 | 1,733,700 |
| Sep 1, 2023 | 5,700.00 | 5,792.00 | 5,695.00 | 5,785.00 | 5,715.34 | 2,235,400 |
| Aug 31, 2023 | 5,599.00 | 5,694.00 | 5,571.00 | 5,676.00 | 5,607.65 | 3,121,200 |
| Aug 30, 2023 | 5,546.00 | 5,653.00 | 5,533.00 | 5,593.00 | 5,525.65 | 1,727,600 |
| Aug 29, 2023 | 5,564.00 | 5,582.00 | 5,525.00 | 5,545.00 | 5,478.23 | 938,600 |
| Aug 28, 2023 | 5,478.00 | 5,551.00 | 5,470.00 | 5,543.00 | 5,476.25 | 1,052,800 |
| Aug 25, 2023 | 5,372.00 | 5,478.00 | 5,372.00 | 5,454.00 | 5,388.33 | 1,402,300 |
| Aug 24, 2023 | 5,386.00 | 5,418.00 | 5,344.00 | 5,409.00 | 5,343.87 | 974,500 |
| Aug 23, 2023 | 5,334.00 | 5,402.00 | 5,334.00 | 5,392.00 | 5,327.07 | 1,155,500 |
| Aug 22, 2023 | 5,280.00 | 5,328.00 | 5,258.00 | 5,326.00 | 5,261.87 | 1,259,800 |
| Aug 21, 2023 | 5,300.00 | 5,354.00 | 5,276.00 | 5,302.00 | 5,238.16 | 1,620,500 |
| Aug 18, 2023 | 5,400.00 | 5,408.00 | 5,301.00 | 5,326.00 | 5,261.87 | 1,453,300 |
| Aug 17, 2023 | 5,490.00 | 5,504.00 | 5,389.00 | 5,458.00 | 5,392.28 | 1,463,600 |
| Aug 16, 2023 | 5,544.00 | 5,559.00 | 5,481.00 | 5,488.00 | 5,421.92 | 1,016,200 |
| Aug 15, 2023 | 5,559.00 | 5,593.00 | 5,554.00 | 5,570.00 | 5,502.93 | 1,159,400 |
| Aug 14, 2023 | 5,654.00 | 5,685.00 | 5,503.00 | 5,543.00 | 5,476.25 | 1,917,000 |
| Aug 10, 2023 | 5,711.00 | 5,769.00 | 5,488.00 | 5,690.00 | 5,621.48 | 3,866,300 |
| Aug 9, 2023 | 5,450.00 | 5,464.00 | 5,331.00 | 5,416.00 | 5,350.78 | 2,231,000 |
| Aug 8, 2023 | 5,513.00 | 5,549.00 | 5,506.00 | 5,509.00 | 5,442.66 | 1,086,600 |
| Aug 7, 2023 | 5,452.00 | 5,494.00 | 5,405.00 | 5,477.00 | 5,411.05 | 1,130,400 |
| Aug 4, 2023 | 5,449.00 | 5,485.00 | 5,401.00 | 5,478.00 | 5,412.04 | 1,311,600 |
| Aug 3, 2023 | 5,484.00 | 5,514.00 | 5,445.00 | 5,481.00 | 5,415.00 | 1,537,100 |
| Aug 2, 2023 | 5,626.00 | 5,628.00 | 5,496.00 | 5,515.00 | 5,448.59 | 2,123,900 |
| Aug 1, 2023 | 5,620.00 | 5,631.00 | 5,547.00 | 5,630.00 | 5,562.21 | 1,415,400 |
| Jul 31, 2023 | 5,666.00 | 5,732.00 | 5,504.00 | 5,595.00 | 5,527.63 | 2,428,200 |
| Jul 28, 2023 | 5,601.00 | 5,679.00 | 5,548.00 | 5,614.00 | 5,546.40 | 1,957,700 |
| Jul 27, 2023 | 5,688.00 | 5,688.00 | 5,629.00 | 5,683.00 | 5,614.57 | 1,067,400 |
| Jul 26, 2023 | 5,682.00 | 5,757.00 | 5,661.00 | 5,719.00 | 5,650.13 | 1,479,600 |
| Jul 25, 2023 | 5,682.00 | 5,684.00 | 5,639.00 | 5,662.00 | 5,593.82 | 963,200 |
| Jul 24, 2023 | 5,585.00 | 5,679.00 | 5,578.00 | 5,666.00 | 5,597.77 | 1,499,200 |
| Jul 21, 2023 | 5,511.00 | 5,565.00 | 5,499.00 | 5,540.00 | 5,473.29 | 1,056,800 |
| Jul 20, 2023 | 5,508.00 | 5,543.00 | 5,475.00 | 5,487.00 | 5,420.93 | 848,200 |
| Jul 19, 2023 | 5,478.00 | 5,512.00 | 5,455.00 | 5,488.00 | 5,421.92 | 935,100 |
| Jul 18, 2023 | 5,412.00 | 5,482.00 | 5,397.00 | 5,447.00 | 5,381.41 | 1,062,000 |
| Jul 14, 2023 | 5,452.00 | 5,499.00 | 5,369.00 | 5,387.00 | 5,322.13 | 1,510,900 |
| Jul 13, 2023 | 5,386.00 | 5,401.00 | 5,361.00 | 5,386.00 | 5,321.14 | 1,008,900 |
| Jul 12, 2023 | 5,426.00 | 5,428.00 | 5,361.00 | 5,385.00 | 5,320.16 | 899,800 |
| Jul 11, 2023 | 5,455.00 | 5,470.00 | 5,386.00 | 5,394.00 | 5,329.05 | 1,234,000 |
| Jul 10, 2023 | 5,530.00 | 5,540.00 | 5,423.00 | 5,452.00 | 5,386.35 | 1,654,800 |
| Jul 7, 2023 | 5,606.00 | 5,642.00 | 5,542.00 | 5,558.00 | 5,491.07 | 1,621,500 |
| Jul 6, 2023 | 5,592.00 | 5,638.00 | 5,574.00 | 5,579.00 | 5,511.82 | 1,310,700 |
| Jul 5, 2023 | 5,570.00 | 5,629.00 | 5,555.00 | 5,584.00 | 5,516.76 | 966,700 |
| Jul 4, 2023 | 5,640.00 | 5,660.00 | 5,602.00 | 5,613.00 | 5,545.41 | 870,200 |
| Jul 3, 2023 | 5,600.00 | 5,668.00 | 5,599.00 | 5,653.00 | 5,584.93 | 1,168,200 |
| Jun 30, 2023 | 5,616.00 | 5,637.00 | 5,541.00 | 5,574.00 | 5,506.88 | 2,320,000 |
| Jun 29, 2023 | 56.00 Dividend | |||||
| Jun 29, 2023 | 5,657.00 | 5,685.00 | 5,633.00 | 5,641.00 | 5,573.07 | 1,262,900 |
| Jun 28, 2023 | 5,637.00 | 5,724.00 | 5,617.00 | 5,703.00 | 5,579.00 | 1,284,900 |
| Jun 27, 2023 | 5,623.00 | 5,636.00 | 5,552.00 | 5,609.00 | 5,487.05 | 1,484,200 |
| Jun 26, 2023 | 5,602.00 | 5,665.00 | 5,575.00 | 5,641.00 | 5,518.35 | 1,090,600 |
| Jun 23, 2023 | 5,702.00 | 5,753.00 | 5,627.00 | 5,659.00 | 5,535.96 | 1,504,400 |
| Jun 22, 2023 | 5,634.00 | 5,721.00 | 5,621.00 | 5,656.00 | 5,533.02 | 1,107,700 |
| Jun 21, 2023 | 5,570.00 | 5,675.00 | 5,559.00 | 5,663.00 | 5,539.87 | 1,422,700 |
| Jun 20, 2023 | 5,609.00 | 5,620.00 | 5,564.00 | 5,591.00 | 5,469.44 | 1,706,500 |
| Jun 19, 2023 | 5,662.00 | 5,686.00 | 5,582.00 | 5,605.00 | 5,483.13 | 1,804,000 |
| Jun 16, 2023 | 5,693.00 | 5,729.00 | 5,641.00 | 5,690.00 | 5,566.28 | 3,477,200 |
| Jun 15, 2023 | 5,771.00 | 5,796.00 | 5,745.00 | 5,752.00 | 5,626.94 | 1,307,300 |
| Jun 14, 2023 | 5,720.00 | 5,815.00 | 5,705.00 | 5,767.00 | 5,641.61 | 1,646,500 |
| Jun 13, 2023 | 5,674.00 | 5,720.00 | 5,647.00 | 5,689.00 | 5,565.31 | 1,913,900 |
| Jun 12, 2023 | 5,615.00 | 5,696.00 | 5,604.00 | 5,662.00 | 5,538.89 | 1,450,600 |
| Jun 9, 2023 | 5,581.00 | 5,623.00 | 5,525.00 | 5,594.00 | 5,472.37 | 2,267,500 |
| Jun 8, 2023 | 5,521.00 | 5,547.00 | 5,447.00 | 5,481.00 | 5,361.83 | 1,384,500 |
| Jun 7, 2023 | 5,565.00 | 5,598.00 | 5,452.00 | 5,470.00 | 5,351.07 | 1,992,500 |
| Jun 6, 2023 | 5,515.00 | 5,565.00 | 5,461.00 | 5,555.00 | 5,434.22 | 1,537,300 |
| Jun 5, 2023 | 5,454.00 | 5,511.00 | 5,416.00 | 5,509.00 | 5,389.22 | 1,682,500 |
| Jun 2, 2023 | 5,365.00 | 5,425.00 | 5,334.00 | 5,402.00 | 5,284.55 | 1,644,500 |
| Jun 1, 2023 | 5,409.00 | 5,449.00 | 5,357.00 | 5,369.00 | 5,252.26 | 2,219,800 |
| May 31, 2023 | 5,354.00 | 5,465.00 | 5,340.00 | 5,409.00 | 5,291.39 | 5,188,000 |
| May 30, 2023 | 5,335.00 | 5,350.00 | 5,304.00 | 5,314.00 | 5,198.46 | 1,229,400 |
| May 29, 2023 | 5,479.00 | 5,479.00 | 5,354.00 | 5,354.00 | 5,237.59 | 1,560,900 |
| May 26, 2023 | 5,405.00 | 5,412.00 | 5,374.00 | 5,398.00 | 5,280.63 | 1,500,200 |
| May 25, 2023 | 5,407.00 | 5,432.00 | 5,363.00 | 5,384.00 | 5,266.94 | 1,759,500 |
| May 24, 2023 | 5,480.00 | 5,514.00 | 5,440.00 | 5,440.00 | 5,321.72 | 1,232,500 |
| May 23, 2023 | 5,537.00 | 5,599.00 | 5,515.00 | 5,540.00 | 5,419.55 | 1,429,100 |
| May 22, 2023 | 5,489.00 | 5,591.00 | 5,485.00 | 5,573.00 | 5,451.83 | 1,122,300 |
| May 19, 2023 | 5,577.00 | 5,586.00 | 5,543.00 | 5,550.00 | 5,429.33 | 1,136,500 |
| May 18, 2023 | 5,707.00 | 5,712.00 | 5,573.00 | 5,573.00 | 5,451.83 | 1,929,500 |
| May 17, 2023 | 5,602.00 | 5,667.00 | 5,584.00 | 5,657.00 | 5,534.00 | 2,115,100 |
| May 16, 2023 | 5,535.00 | 5,587.00 | 5,480.00 | 5,576.00 | 5,454.76 | 2,190,900 |
| May 15, 2023 | 5,548.00 | 5,587.00 | 5,488.00 | 5,535.00 | 5,414.65 | 2,847,600 |
| May 12, 2023 | 5,313.00 | 5,369.00 | 5,255.00 | 5,355.00 | 5,238.57 | 2,309,600 |
| May 11, 2023 | 5,207.00 | 5,235.00 | 5,177.00 | 5,231.00 | 5,117.26 | 1,350,500 |
| May 10, 2023 | 5,283.00 | 5,290.00 | 5,228.00 | 5,237.00 | 5,123.13 | 1,535,600 |
| May 9, 2023 | 5,261.00 | 5,300.00 | 5,247.00 | 5,296.00 | 5,180.85 | 1,476,600 |
| May 8, 2023 | 5,232.00 | 5,282.00 | 5,217.00 | 5,237.00 | 5,123.13 | 1,834,300 |
| May 2, 2023 | 5,315.00 | 5,319.00 | 5,253.00 | 5,268.00 | 5,153.46 | 980,100 |
| May 1, 2023 | 5,251.00 | 5,316.00 | 5,245.00 | 5,296.00 | 5,180.85 | 1,261,500 |
| Apr 28, 2023 | 5,256.00 | 5,276.00 | 5,205.00 | 5,243.00 | 5,129.00 | 1,448,700 |
| Apr 27, 2023 | 5,228.00 | 5,258.00 | 5,203.00 | 5,226.00 | 5,112.37 | 1,416,300 |
| Apr 26, 2023 | 5,360.00 | 5,435.00 | 5,212.00 | 5,250.00 | 5,135.85 | 3,630,400 |
Related Tickers
2503.T Kirin Holdings Company, Limited
2,273.00
+0.04%
2587.T Suntory Beverage & Food Limited
5,039.00
-1.02%
2501.T Sapporo Holdings Limited
5,736.00
+1.29%
CCU Compañía Cervecerías Unidas S.A.
12.20
+1.41%
HEINY Heineken N.V.
49.11
-1.39%
RBREW.CO Royal Unibrew A/S
535.00
+0.38%
ABI.BR Anheuser-Busch InBev SA/NV
56.32
+0.36%
BUD Anheuser-Busch InBev SA/NV
60.01
+0.12%
TAP Molson Coors Beverage Company
62.54
-0.45%
SAM The Boston Beer Company, Inc.
283.20
-1.42%