Asahi Group Holdings, Ltd. - Price History

Monthly price history for 2502.T (Asahi Group Holdings, Ltd.)

DateAdjusted priceReal price
August 2022 4597.00 JPY 4597.00 JPY
July 2022 4620.00 JPY 4620.00 JPY
June 2022 4445.00 JPY 4445.00 JPY
May 2022 4287.56 JPY 4340.00 JPY
April 2022 4804.24 JPY 4863.00 JPY
March 2022 4407.10 JPY 4461.00 JPY
February 2022 4587.89 JPY 4644.00 JPY
January 2022 4611.60 JPY 4668.00 JPY
December 2021 4419.94 JPY 4474.00 JPY
November 2021 4093.73 JPY 4194.00 JPY
October 2021 5033.71 JPY 5157.00 JPY
September 2021 5291.40 JPY 5421.00 JPY
August 2021 4991.74 JPY 5114.00 JPY
July 2021 4793.59 JPY 4911.00 JPY
June 2021 5066.90 JPY 5191.00 JPY
May 2021 5042.53 JPY 5219.00 JPY
April 2021 4410.64 JPY 4565.00 JPY
March 2021 4507.26 JPY 4665.00 JPY
February 2021 4456.05 JPY 4612.00 JPY
January 2021 4069.58 JPY 4212.00 JPY
December 2020 4100.50 JPY 4244.00 JPY
November 2020 3804.56 JPY 4037.00 JPY
October 2020 3037.43 JPY 3223.00 JPY
September 2020 3445.50 JPY 3656.00 JPY
August 2020 3499.21 JPY 3713.00 JPY
July 2020 3245.70 JPY 3444.00 JPY
June 2020 3558.59 JPY 3776.00 JPY
May 2020 3771.41 JPY 4058.00 JPY
April 2020 3475.87 JPY 3740.00 JPY
March 2020 3262.12 JPY 3510.00 JPY
February 2020 3856.92 JPY 4150.00 JPY
January 2020 4726.81 JPY 5086.00 JPY
December 2019 4631.09 JPY 4983.00 JPY
November 2019 4847.86 JPY 5266.00 JPY
October 2019 4998.84 JPY 5430.00 JPY
September 2019 4925.19 JPY 5350.00 JPY
August 2019 4562.47 JPY 4956.00 JPY
July 2019 4359.02 JPY 4735.00 JPY
June 2019 4460.29 JPY 4845.00 JPY
May 2019 4351.10 JPY 4777.00 JPY
April 2019 4398.47 JPY 4829.00 JPY
March 2019 4490.46 JPY 4930.00 JPY
February 2019 4378.43 JPY 4807.00 JPY
January 2019 4139.79 JPY 4545.00 JPY
December 2018 3888.40 JPY 4269.00 JPY
November 2018 4273.62 JPY 4754.00 JPY
October 2018 4466.00 JPY 4968.00 JPY
September 2018 4427.34 JPY 4925.00 JPY
August 2018 4511.84 JPY 5019.00 JPY
July 2018 4874.12 JPY 5422.00 JPY
June 2018 5098.86 JPY 5672.00 JPY
May 2018 5079.79 JPY 5696.00 JPY
April 2018 4937.10 JPY 5536.00 JPY
March 2018 5053.92 JPY 5667.00 JPY
February 2018 4896.96 JPY 5491.00 JPY
January 2018 4896.96 JPY 5491.00 JPY
December 2017 4985.25 JPY 5590.00 JPY
November 2017 5049.56 JPY 5707.00 JPY
October 2017 4566.46 JPY 5161.00 JPY
September 2017 4031.16 JPY 4556.00 JPY
August 2017 4237.32 JPY 4789.00 JPY
July 2017 3980.72 JPY 4499.00 JPY
June 2017 3740.94 JPY 4228.00 JPY
May 2017 3884.25 JPY 4421.00 JPY
April 2017 3694.48 JPY 4205.00 JPY
March 2017 3697.11 JPY 4208.00 JPY
February 2017 3487.13 JPY 3969.00 JPY
January 2017 3488.01 JPY 3970.00 JPY
December 2016 3242.00 JPY 3690.00 JPY
November 2016 3245.45 JPY 3722.00 JPY
October 2016 3270.74 JPY 3751.00 JPY
September 2016 3196.62 JPY 3666.00 JPY
August 2016 2952.47 JPY 3386.00 JPY
July 2016 3048.39 JPY 3496.00 JPY
June 2016 2882.71 JPY 3306.00 JPY
May 2016 3264.93 JPY 3774.00 JPY
April 2016 3035.68 JPY 3509.00 JPY
March 2016 3033.95 JPY 3507.00 JPY
February 2016 2868.71 JPY 3316.00 JPY
January 2016 3319.44 JPY 3837.00 JPY
December 2015 3286.56 JPY 3799.00 JPY
November 2015 3316.70 JPY 3860.00 JPY
October 2015 3219.61 JPY 3747.00 JPY
September 2015 3325.29 JPY 3870.00 JPY
August 2015 3439.14 JPY 4002.50 JPY
July 2015 3571.90 JPY 4157.00 JPY
June 2015 3344.63 JPY 3892.50 JPY
May 2015 3401.00 JPY 3981.50 JPY
April 2015 3293.37 JPY 3855.50 JPY
March 2015 3257.49 JPY 3813.50 JPY
February 2015 3157.55 JPY 3696.50 JPY
January 2015 3321.98 JPY 3889.00 JPY
December 2014 3200.26 JPY 3746.50 JPY
November 2014 3143.86 JPY 3702.50 JPY
October 2014 2909.93 JPY 3427.00 JPY
September 2014 2694.25 JPY 3173.00 JPY
August 2014 2785.95 JPY 3281.00 JPY
July 2014 2661.98 JPY 3135.00 JPY
June 2014 2700.19 JPY 3180.00 JPY
May 2014 2418.89 JPY 2869.00 JPY
April 2014 2375.89 JPY 2818.00 JPY
March 2014 2435.75 JPY 2889.00 JPY
February 2014 2404.56 JPY 2852.00 JPY
January 2014 2371.68 JPY 2813.00 JPY
December 2013 2498.99 JPY 2964.00 JPY
November 2013 2346.83 JPY 2804.00 JPY
October 2013 2217.94 JPY 2650.00 JPY
September 2013 2158.52 JPY 2579.00 JPY
August 2013 2045.53 JPY 2444.00 JPY
July 2013 2091.56 JPY 2499.00 JPY
June 2013 2059.76 JPY 2461.00 JPY
May 2013 2026.89 JPY 2444.00 JPY
April 2013 2010.30 JPY 2424.00 JPY
March 2013 1865.17 JPY 2249.00 JPY
February 2013 1940.64 JPY 2340.00 JPY
January 2013 1608.07 JPY 1939.00 JPY
December 2012 1523.48 JPY 1837.00 JPY
November 2012 1525.28 JPY 1853.00 JPY
October 2012 1497.29 JPY 1819.00 JPY
September 2012 1583.72 JPY 1924.00 JPY
August 2012 1559.85 JPY 1895.00 JPY
July 2012 1453.66 JPY 1766.00 JPY
June 2012 1406.75 JPY 1709.00 JPY
May 2012 1367.19 JPY 1675.00 JPY
April 2012 1471.66 JPY 1803.00 JPY
March 2012 1496.15 JPY 1833.00 JPY
February 2012 1451.26 JPY 1778.00 JPY
January 2012 1375.35 JPY 1685.00 JPY
December 2011 1379.43 JPY 1690.00 JPY
November 2011 1374.17 JPY 1697.00 JPY
October 2011 1311.01 JPY 1619.00 JPY
September 2011 1335.30 JPY 1649.00 JPY
August 2011 1285.90 JPY 1588.00 JPY
July 2011 1321.53 JPY 1632.00 JPY
June 2011 1307.77 JPY 1615.00 JPY
May 2011 1273.53 JPY 1584.00 JPY
April 2011 1216.44 JPY 1513.00 JPY
March 2011 1111.92 JPY 1383.00 JPY
February 2011 1267.10 JPY 1576.00 JPY
January 2011 1239.76 JPY 1542.00 JPY
December 2010 1264.68 JPY 1573.00 JPY
November 2010 1300.25 JPY 1630.00 JPY
October 2010 1296.26 JPY 1625.00 JPY
September 2010 1332.16 JPY 1670.00 JPY
August 2010 1264.36 JPY 1585.00 JPY
July 2010 1221.28 JPY 1531.00 JPY
June 2010 1202.14 JPY 1507.00 JPY
May 2010 1218.69 JPY 1538.00 JPY
April 2010 1341.51 JPY 1693.00 JPY
March 2010 1389.05 JPY 1753.00 JPY
February 2010 1350.23 JPY 1704.00 JPY
January 2010 1390.64 JPY 1755.00 JPY
December 2009 1356.57 JPY 1712.00 JPY
November 2009 1209.30 JPY 1536.00 JPY
October 2009 1271.50 JPY 1615.00 JPY
September 2009 1292.76 JPY 1642.00 JPY
August 2009 1273.86 JPY 1618.00 JPY
July 2009 1184.90 JPY 1505.00 JPY
June 2009 1091.99 JPY 1387.00 JPY
May 2009 1022.83 JPY 1309.00 JPY
April 2009 967.35 JPY 1238.00 JPY
March 2009 918.91 JPY 1176.00 JPY
February 2009 964.23 JPY 1234.00 JPY
January 2009 1098.62 JPY 1406.00 JPY
December 2008 1202.55 JPY 1539.00 JPY
November 2008 1291.36 JPY 1664.00 JPY
October 2008 1244.02 JPY 1603.00 JPY
September 2008 1427.95 JPY 1840.00 JPY
August 2008 1571.52 JPY 2025.00 JPY
July 2008 1579.28 JPY 2035.00 JPY
June 2008 1538.15 JPY 1982.00 JPY
May 2008 1425.75 JPY 1846.00 JPY
April 2008 1575.59 JPY 2040.00 JPY
March 2008 1587.17 JPY 2055.00 JPY
February 2008 1509.17 JPY 1954.00 JPY
January 2008 1441.97 JPY 1867.00 JPY
December 2007 1461.28 JPY 1892.00 JPY
November 2007 1481.11 JPY 1927.00 JPY
October 2007 1461.89 JPY 1902.00 JPY
September 2007 1345.06 JPY 1750.00 JPY
August 2007 1319.70 JPY 1717.00 JPY
July 2007 1301.25 JPY 1693.00 JPY
June 2007 1468.81 JPY 1911.00 JPY
May 2007 1485.22 JPY 1942.00 JPY
April 2007 1495.16 JPY 1955.00 JPY
March 2007 1445.45 JPY 1890.00 JPY
February 2007 1483.69 JPY 1940.00 JPY
January 2007 1416.39 JPY 1852.00 JPY
December 2006 1456.92 JPY 1905.00 JPY
November 2006 1270.21 JPY 1670.00 JPY
October 2006 1267.93 JPY 1667.00 JPY
September 2006 1309.76 JPY 1722.00 JPY
August 2006 1309.76 JPY 1722.00 JPY
July 2006 1273.25 JPY 1674.00 JPY
June 2006 1222.29 JPY 1607.00 JPY
May 2006 1248.41 JPY 1650.00 JPY
April 2006 1232.52 JPY 1629.00 JPY
March 2006 1263.54 JPY 1670.00 JPY
February 2006 1190.15 JPY 1573.00 JPY
January 2006 1113.73 JPY 1472.00 JPY
December 2005 1088.76 JPY 1439.00 JPY
November 2005 1075.08 JPY 1430.00 JPY
October 2005 1087.86 JPY 1447.00 JPY
September 2005 1080.34 JPY 1437.00 JPY
August 2005 1024.71 JPY 1363.00 JPY
July 2005 953.28 JPY 1268.00 JPY
June 2005 993.88 JPY 1322.00 JPY
May 2005 987.45 JPY 1321.00 JPY
April 2005 999.41 JPY 1337.00 JPY
March 2005 1038.28 JPY 1389.00 JPY
February 2005 1016.61 JPY 1360.00 JPY
January 2005 966.52 JPY 1293.00 JPY
December 2004 948.58 JPY 1269.00 JPY
November 2004 904.38 JPY 1217.00 JPY
October 2004 811.49 JPY 1092.00 JPY
September 2004 833.79 JPY 1122.00 JPY
August 2004 769.88 JPY 1036.00 JPY
July 2004 879.86 JPY 1184.00 JPY
June 2004 893.98 JPY 1203.00 JPY
May 2004 858.17 JPY 1162.00 JPY
April 2004 915.78 JPY 1240.00 JPY
March 2004 891.40 JPY 1207.00 JPY
February 2004 792.44 JPY 1073.00 JPY
January 2004 740.74 JPY 1003.00 JPY
December 2003 721.54 JPY 977.00 JPY
November 2003 666.07 JPY 908.00 JPY
October 2003 673.40 JPY 918.00 JPY
September 2003 604.45 JPY 824.00 JPY
August 2003 548.70 JPY 748.00 JPY
July 2003 518.62 JPY 707.00 JPY
June 2003 531.83 JPY 725.00 JPY
May 2003 565.76 JPY 778.00 JPY
April 2003 515.58 JPY 709.00 JPY
March 2003 546.13 JPY 751.00 JPY
February 2003 573.76 JPY 789.00 JPY
January 2003 565.03 JPY 777.00 JPY
December 2002 565.76 JPY 778.00 JPY
November 2002 518.43 JPY 725.00 JPY
October 2002 576.35 JPY 806.00 JPY
September 2002 560.62 JPY 784.00 JPY
August 2002 675.75 JPY 945.00 JPY
July 2002 711.50 JPY 995.00 JPY
June 2002 717.22 JPY 1003.00 JPY
May 2002 845.94 JPY 1183.00 JPY
April 2002 845.94 JPY 1183.00 JPY
March 2002 761.56 JPY 1065.00 JPY
February 2002 740.10 JPY 1035.00 JPY
January 2002 785.15 JPY 1098.00 JPY
December 2001 843.08 JPY 1179.00 JPY
November 2001 864.53 JPY 1209.00 JPY
October 2001 913.87 JPY 1278.00 JPY
September 2001 879.54 JPY 1230.00 JPY
August 2001 847.37 JPY 1185.00 JPY
July 2001 958.92 JPY 1341.00 JPY
June 2001 1000.39 JPY 1399.00 JPY
May 2001 914.90 JPY 1285.00 JPY
April 2001 985.39 JPY 1384.00 JPY
March 2001 850.83 JPY 1195.00 JPY
February 2001 811.67 JPY 1140.00 JPY
January 2001 781.76 JPY 1098.00 JPY
December 2000 829.47 JPY 1165.00 JPY
November 2000 834.46 JPY 1178.00 JPY
October 2000 763.62 JPY 1078.00 JPY
September 2000 685.70 JPY 968.00 JPY
August 2000 690.66 JPY 975.00 JPY
July 2000 732.45 JPY 1034.00 JPY
June 2000 898.92 JPY 1269.00 JPY
May 2000 942.59 JPY 1337.00 JPY
April 2000 775.50 JPY 1100.00 JPY
March 2000 726.15 JPY 1030.00 JPY
February 2000 752.24 JPY 1067.00 JPY
January 2000 740.96 JPY 1051.00 JPY

2502.T

Price: 4848.00JPY

52 week range price:
3918.00
5684.00

Dividend Yield: 2.33%

5-year range yield:
1.41%
2.86%

Forward Dividend Yield: 2.27%

Payout Ratio: 32.46%

Payout Ratio Range:
15.86%
32.46%

Dividend Per Share: 110.00 JPY

Earnings Per Share: 338.88 JPY

P/E Ratio: 16.98

Exchange: JPX

Sector: Consumer Defensive

Industry: Beverages—Brewers

Volume: 639400

Ebitda: -

Market Capitalization: 2.3 trillion

Average Dividend Frequency: 2

Years Paying Dividends: 23

DGR3: 9.52%

DGR5: 19.89%

DGR10: 18.88%

DGR20: 13.30%

Links: