ASAHI GROUP HLDGS - Price History
Monthly price history for 2502.T (ASAHI GROUP HLDGS)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | ¥5,518 | ¥5,518 |
| March 2024 | ¥5,589 | ¥5,589 |
| February 2024 | ¥5,133 | ¥5,133 |
| January 2024 | ¥5,510 | ¥5,510 |
| December 2023 | ¥5,258 | ¥5,258 |
| November 2023 | ¥5,389 | ¥5,455 |
| October 2023 | ¥5,371 | ¥5,436 |
| September 2023 | ¥5,523 | ¥5,590 |
| August 2023 | ¥5,608 | ¥5,676 |
| July 2023 | ¥5,528 | ¥5,595 |
| June 2023 | ¥5,507 | ¥5,574 |
| May 2023 | ¥5,291 | ¥5,409 |
| April 2023 | ¥5,129 | ¥5,243 |
| March 2023 | ¥4,817 | ¥4,924 |
| February 2023 | ¥4,711 | ¥4,816 |
| January 2023 | ¥4,189 | ¥4,282 |
| December 2022 | ¥4,029 | ¥4,119 |
| November 2022 | ¥4,243 | ¥4,398 |
| October 2022 | ¥4,018 | ¥4,164 |
| September 2022 | ¥4,326 | ¥4,484 |
| August 2022 | ¥4,509 | ¥4,673 |
| July 2022 | ¥4,458 | ¥4,620 |
| June 2022 | ¥4,289 | ¥4,445 |
| May 2022 | ¥4,137 | ¥4,340 |
| April 2022 | ¥4,635 | ¥4,863 |
| March 2022 | ¥4,252 | ¥4,461 |
| February 2022 | ¥4,427 | ¥4,644 |
| January 2022 | ¥4,449 | ¥4,668 |
| December 2021 | ¥4,265 | ¥4,474 |
| November 2021 | ¥3,950 | ¥4,194 |
| October 2021 | ¥4,857 | ¥5,157 |
| September 2021 | ¥5,105 | ¥5,421 |
| August 2021 | ¥4,816 | ¥5,114 |
| July 2021 | ¥4,625 | ¥4,911 |
| June 2021 | ¥4,889 | ¥5,191 |
| May 2021 | ¥4,865 | ¥5,219 |
| April 2021 | ¥4,256 | ¥4,565 |
| March 2021 | ¥4,349 | ¥4,665 |
| February 2021 | ¥4,299 | ¥4,612 |
| January 2021 | ¥3,926 | ¥4,212 |
| December 2020 | ¥3,956 | ¥4,244 |
| November 2020 | ¥3,717 | ¥4,037 |
| October 2020 | ¥2,967 | ¥3,223 |
| September 2020 | ¥3,366 | ¥3,656 |
| August 2020 | ¥3,419 | ¥3,713 |
| July 2020 | ¥3,171 | ¥3,444 |
| June 2020 | ¥3,477 | ¥3,776 |
| May 2020 | ¥3,684 | ¥4,058 |
| April 2020 | ¥3,396 | ¥3,740 |
| March 2020 | ¥3,187 | ¥3,510 |
| February 2020 | ¥3,768 | ¥4,150 |
| January 2020 | ¥4,618 | ¥5,086 |
| December 2019 | ¥4,524 | ¥4,983 |
| November 2019 | ¥4,736 | ¥5,266 |
| October 2019 | ¥4,884 | ¥5,430 |
| September 2019 | ¥4,812 | ¥5,350 |
| August 2019 | ¥4,457 | ¥4,956 |
| July 2019 | ¥4,259 | ¥4,735 |
| June 2019 | ¥4,357 | ¥4,845 |
| May 2019 | ¥4,251 | ¥4,777 |
| April 2019 | ¥4,297 | ¥4,829 |
| March 2019 | ¥4,387 | ¥4,930 |
| February 2019 | ¥4,277 | ¥4,807 |
| January 2019 | ¥4,044 | ¥4,545 |
| December 2018 | ¥3,799 | ¥4,269 |
| November 2018 | ¥4,175 | ¥4,754 |
| October 2018 | ¥4,363 | ¥4,968 |
| September 2018 | ¥4,325 | ¥4,925 |
| August 2018 | ¥4,408 | ¥5,019 |
| July 2018 | ¥4,762 | ¥5,422 |
| June 2018 | ¥4,981 | ¥5,672 |
| May 2018 | ¥4,963 | ¥5,696 |
| April 2018 | ¥4,823 | ¥5,536 |
| March 2018 | ¥4,937 | ¥5,667 |
| February 2018 | ¥4,784 | ¥5,491 |
| January 2018 | ¥4,784 | ¥5,491 |
| December 2017 | ¥4,870 | ¥5,590 |
| November 2017 | ¥4,933 | ¥5,707 |
| October 2017 | ¥4,461 | ¥5,161 |
| September 2017 | ¥3,938 | ¥4,556 |
| August 2017 | ¥4,140 | ¥4,789 |
| July 2017 | ¥3,889 | ¥4,499 |
| June 2017 | ¥3,655 | ¥4,228 |
| May 2017 | ¥3,795 | ¥4,421 |
| April 2017 | ¥3,609 | ¥4,205 |
| March 2017 | ¥3,612 | ¥4,208 |
| February 2017 | ¥3,407 | ¥3,969 |
| January 2017 | ¥3,408 | ¥3,970 |
| December 2016 | ¥3,167 | ¥3,690 |
| November 2016 | ¥3,171 | ¥3,722 |
| October 2016 | ¥3,195 | ¥3,751 |
| September 2016 | ¥3,123 | ¥3,666 |
| August 2016 | ¥2,884 | ¥3,386 |
| July 2016 | ¥2,978 | ¥3,496 |
| June 2016 | ¥2,816 | ¥3,306 |
| May 2016 | ¥3,190 | ¥3,774 |
| April 2016 | ¥2,966 | ¥3,509 |
| March 2016 | ¥2,964 | ¥3,507 |
| February 2016 | ¥2,803 | ¥3,316 |
| January 2016 | ¥3,243 | ¥3,837 |
| December 2015 | ¥3,211 | ¥3,799 |
| November 2015 | ¥3,240 | ¥3,860 |
| October 2015 | ¥3,145 | ¥3,747 |
| September 2015 | ¥3,249 | ¥3,870 |
| August 2015 | ¥3,360 | ¥4,002 |
| July 2015 | ¥3,490 | ¥4,157 |
| June 2015 | ¥3,268 | ¥3,892 |
| May 2015 | ¥3,323 | ¥3,982 |
| April 2015 | ¥3,217 | ¥3,856 |
| March 2015 | ¥3,182 | ¥3,814 |
| February 2015 | ¥3,085 | ¥3,696 |
| January 2015 | ¥3,245 | ¥3,889 |
| December 2014 | ¥3,126 | ¥3,746 |
| November 2014 | ¥3,071 | ¥3,702 |
| October 2014 | ¥2,843 | ¥3,427 |
| September 2014 | ¥2,632 | ¥3,173 |
| August 2014 | ¥2,722 | ¥3,281 |
| July 2014 | ¥2,601 | ¥3,135 |
| June 2014 | ¥2,638 | ¥3,180 |
| May 2014 | ¥2,363 | ¥2,869 |
| April 2014 | ¥2,321 | ¥2,818 |
| March 2014 | ¥2,380 | ¥2,889 |
| February 2014 | ¥2,349 | ¥2,852 |
| January 2014 | ¥2,317 | ¥2,813 |
| December 2013 | ¥2,441 | ¥2,964 |
| November 2013 | ¥2,293 | ¥2,804 |
| October 2013 | ¥2,167 | ¥2,650 |
| September 2013 | ¥2,109 | ¥2,579 |
| August 2013 | ¥1,998 | ¥2,444 |
| July 2013 | ¥2,043 | ¥2,499 |
| June 2013 | ¥2,012 | ¥2,461 |
| May 2013 | ¥1,980 | ¥2,444 |
| April 2013 | ¥1,964 | ¥2,424 |
| March 2013 | ¥1,822 | ¥2,249 |
| February 2013 | ¥1,896 | ¥2,340 |
| January 2013 | ¥1,571 | ¥1,939 |
| December 2012 | ¥1,488 | ¥1,837 |
| November 2012 | ¥1,490 | ¥1,853 |
| October 2012 | ¥1,463 | ¥1,819 |
| September 2012 | ¥1,547 | ¥1,924 |
| August 2012 | ¥1,524 | ¥1,895 |
| July 2012 | ¥1,420 | ¥1,766 |
| June 2012 | ¥1,374 | ¥1,709 |
| May 2012 | ¥1,336 | ¥1,675 |
| April 2012 | ¥1,438 | ¥1,803 |
| March 2012 | ¥1,462 | ¥1,833 |
| February 2012 | ¥1,418 | ¥1,778 |
| January 2012 | ¥1,344 | ¥1,685 |
| December 2011 | ¥1,348 | ¥1,690 |
| November 2011 | ¥1,342 | ¥1,697 |
| October 2011 | ¥1,281 | ¥1,619 |
| September 2011 | ¥1,305 | ¥1,649 |
| August 2011 | ¥1,256 | ¥1,588 |
| July 2011 | ¥1,291 | ¥1,632 |
| June 2011 | ¥1,278 | ¥1,615 |
| May 2011 | ¥1,244 | ¥1,584 |
| April 2011 | ¥1,188 | ¥1,513 |
| March 2011 | ¥1,086 | ¥1,383 |
| February 2011 | ¥1,238 | ¥1,576 |
| January 2011 | ¥1,211 | ¥1,542 |
| December 2010 | ¥1,236 | ¥1,573 |
| November 2010 | ¥1,270 | ¥1,630 |
| October 2010 | ¥1,266 | ¥1,625 |
| September 2010 | ¥1,301 | ¥1,670 |
| August 2010 | ¥1,235 | ¥1,585 |
| July 2010 | ¥1,193 | ¥1,531 |
| June 2010 | ¥1,174 | ¥1,507 |
| May 2010 | ¥1,191 | ¥1,538 |
| April 2010 | ¥1,311 | ¥1,693 |
| March 2010 | ¥1,357 | ¥1,753 |
| February 2010 | ¥1,319 | ¥1,704 |
| January 2010 | ¥1,359 | ¥1,755 |
| December 2009 | ¥1,325 | ¥1,712 |
| November 2009 | ¥1,181 | ¥1,536 |
| October 2009 | ¥1,242 | ¥1,615 |
| September 2009 | ¥1,263 | ¥1,642 |
| August 2009 | ¥1,244 | ¥1,618 |
| July 2009 | ¥1,158 | ¥1,505 |
| June 2009 | ¥1,067 | ¥1,387 |
| May 2009 | ¥999 | ¥1,309 |
| April 2009 | ¥945 | ¥1,238 |
| March 2009 | ¥898 | ¥1,176 |
| February 2009 | ¥942 | ¥1,234 |
| January 2009 | ¥1,073 | ¥1,406 |
| December 2008 | ¥1,175 | ¥1,539 |
| November 2008 | ¥1,262 | ¥1,664 |
| October 2008 | ¥1,215 | ¥1,603 |
| September 2008 | ¥1,395 | ¥1,840 |
| August 2008 | ¥1,535 | ¥2,025 |
| July 2008 | ¥1,543 | ¥2,035 |
| June 2008 | ¥1,503 | ¥1,982 |
| May 2008 | ¥1,393 | ¥1,846 |
| April 2008 | ¥1,539 | ¥2,040 |
| March 2008 | ¥1,551 | ¥2,055 |
| February 2008 | ¥1,474 | ¥1,954 |
| January 2008 | ¥1,409 | ¥1,867 |
| December 2007 | ¥1,428 | ¥1,892 |
| November 2007 | ¥1,447 | ¥1,927 |
| October 2007 | ¥1,428 | ¥1,902 |
| September 2007 | ¥1,314 | ¥1,750 |
| August 2007 | ¥1,289 | ¥1,717 |
| July 2007 | ¥1,271 | ¥1,693 |
| June 2007 | ¥1,435 | ¥1,911 |
| May 2007 | ¥1,451 | ¥1,942 |
| April 2007 | ¥1,461 | ¥1,955 |
| March 2007 | ¥1,412 | ¥1,890 |
| February 2007 | ¥1,449 | ¥1,940 |
| January 2007 | ¥1,384 | ¥1,852 |
| December 2006 | ¥1,423 | ¥1,905 |
| November 2006 | ¥1,241 | ¥1,670 |
| October 2006 | ¥1,239 | ¥1,667 |
| September 2006 | ¥1,280 | ¥1,722 |
| August 2006 | ¥1,280 | ¥1,722 |
| July 2006 | ¥1,244 | ¥1,674 |
| June 2006 | ¥1,194 | ¥1,607 |
| May 2006 | ¥1,220 | ¥1,650 |
| April 2006 | ¥1,204 | ¥1,629 |
| March 2006 | ¥1,234 | ¥1,670 |
| February 2006 | ¥1,163 | ¥1,573 |
| January 2006 | ¥1,088 | ¥1,472 |
| December 2005 | ¥1,064 | ¥1,439 |
| November 2005 | ¥1,050 | ¥1,430 |
| October 2005 | ¥1,063 | ¥1,447 |
| September 2005 | ¥1,055 | ¥1,437 |
| August 2005 | ¥1,001 | ¥1,363 |
| July 2005 | ¥931 | ¥1,268 |
| June 2005 | ¥971 | ¥1,322 |
| May 2005 | ¥965 | ¥1,321 |
| April 2005 | ¥976 | ¥1,337 |
| March 2005 | ¥1,014 | ¥1,389 |
| February 2005 | ¥993 | ¥1,360 |
| January 2005 | ¥944 | ¥1,293 |
| December 2004 | ¥927 | ¥1,269 |
| November 2004 | ¥884 | ¥1,217 |
| October 2004 | ¥793 | ¥1,092 |
| September 2004 | ¥815 | ¥1,122 |
| August 2004 | ¥752 | ¥1,036 |
| July 2004 | ¥860 | ¥1,184 |
| June 2004 | ¥873 | ¥1,203 |
| May 2004 | ¥838 | ¥1,162 |
| April 2004 | ¥895 | ¥1,240 |
| March 2004 | ¥871 | ¥1,207 |
| February 2004 | ¥774 | ¥1,073 |
| January 2004 | ¥724 | ¥1,003 |
| December 2003 | ¥705 | ¥977 |
| November 2003 | ¥651 | ¥908 |
| October 2003 | ¥658 | ¥918 |
| September 2003 | ¥591 | ¥824 |
| August 2003 | ¥536 | ¥748 |
| July 2003 | ¥507 | ¥707 |
| June 2003 | ¥520 | ¥725 |
| May 2003 | ¥553 | ¥778 |
| April 2003 | ¥504 | ¥709 |
| March 2003 | ¥534 | ¥751 |
| February 2003 | ¥561 | ¥789 |
| January 2003 | ¥552 | ¥777 |
| December 2002 | ¥553 | ¥778 |
| November 2002 | ¥506 | ¥725 |
| October 2002 | ¥563 | ¥806 |
| September 2002 | ¥548 | ¥784 |
| August 2002 | ¥660 | ¥945 |
| July 2002 | ¥695 | ¥995 |
| June 2002 | ¥701 | ¥1,003 |
| May 2002 | ¥826 | ¥1,183 |
| April 2002 | ¥826 | ¥1,183 |
| March 2002 | ¥744 | ¥1,065 |
| February 2002 | ¥723 | ¥1,035 |
| January 2002 | ¥767 | ¥1,098 |
| December 2001 | ¥824 | ¥1,179 |
| November 2001 | ¥844 | ¥1,209 |
| October 2001 | ¥892 | ¥1,278 |
| September 2001 | ¥859 | ¥1,230 |
| August 2001 | ¥827 | ¥1,185 |
| July 2001 | ¥936 | ¥1,341 |
| June 2001 | ¥976 | ¥1,399 |
| May 2001 | ¥893 | ¥1,285 |
| April 2001 | ¥962 | ¥1,384 |
| March 2001 | ¥830 | ¥1,195 |
| February 2001 | ¥792 | ¥1,140 |
| January 2001 | ¥763 | ¥1,098 |
| December 2000 | ¥810 | ¥1,165 |
| November 2000 | ¥815 | ¥1,178 |
| October 2000 | ¥745 | ¥1,078 |
| September 2000 | ¥669 | ¥968 |
| August 2000 | ¥674 | ¥975 |
| July 2000 | ¥715 | ¥1,034 |
| June 2000 | ¥877 | ¥1,269 |
| May 2000 | ¥920 | ¥1,337 |
| April 2000 | ¥757 | ¥1,100 |
| March 2000 | ¥709 | ¥1,030 |
| February 2000 | ¥734 | ¥1,067 |
| January 2000 | ¥723 | ¥1,051 |
2502.T
Price: ¥5,523
52 week price:
5-year range yield:
Forward Dividend Yield: 2.13%
Payout Ratio: 35.14%
Payout Ratio Range:
Dividend Per Share: 118.00 JPY
Earnings Per Share: 326.49 JPY
P/E Ratio: 16.53
Exchange: JPX
Sector: Consumer Defensive
Industry: Beverages - Brewers
Volume: 879200
Market Capitalization: 2.8 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 2.59%
DGR5: 2.22%
DGR10: 6.42%
DGR20: 7.52%