Asahi Kasei Corporation (AHKSF)
OTCMKTS · Delayed Price · Currency is USD
10.25
-0.32 (-3.01%)
At close: Mar 20, 2026
AHKSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -3.01% | 100 |
| Mar 17, 2026 | 10.85 | 10.85 | 10.57 | 10.57 | 10.57 | -5.54% | 444 |
| Mar 11, 2026 | 11.49 | 11.49 | 11.19 | 11.19 | 11.19 | 9.69% | 365 |
| Mar 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -11.54% | 173 |
| Feb 27, 2026 | 10.94 | 11.53 | 10.94 | 11.53 | 11.53 | 8.36% | 634 |
| Feb 19, 2026 | 11.65 | 11.65 | 10.64 | 10.64 | 10.64 | -8.63% | 414 |
| Feb 12, 2026 | 11.84 | 11.84 | 11.65 | 11.65 | 11.65 | 3.97% | 308 |
| Feb 6, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 20.17% | 11,581 |
| Feb 4, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -3.13% | 400 |
| Feb 3, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.20% | 100 |
| Jan 30, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - | 300 |
| Jan 27, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1.69% | 150 |
| Jan 26, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 2.38% | 111 |
| Jan 22, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.11% | 247 |
| Jan 21, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.60% | 11,783 |
| Jan 14, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.32% | 100 |
| Jan 12, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 4.69% | 204 |
| Jan 5, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 6.17% | 600 |
| Jan 2, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -5.28% | 118 |
| Dec 29, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.72% | 300 |
| Dec 19, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -2.32% | 1,816 |
| Dec 18, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 5.85% | 7,228 |
| Dec 12, 2025 | 8.90 | 8.90 | 8.38 | 8.38 | 8.38 | -1.93% | 1,455 |
| Dec 11, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 5.49% | 1,000 |
| Dec 5, 2025 | 8.58 | 8.58 | 8.10 | 8.10 | 8.10 | 1.36% | 2,500 |
| Dec 2, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.52% | 100 |
| Dec 1, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.31% | 1,400 |
| Nov 6, 2025 | 8.02 | 8.15 | 7.98 | 7.98 | 7.98 | 4.93% | 1,400 |
| Nov 3, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.81% | 1,205 |
| Oct 30, 2025 | 7.86 | 7.86 | 7.82 | 7.82 | 7.82 | -2.49% | 573 |
| Oct 28, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.37% | 5,000 |
| Oct 16, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 7.91% | 500 |
| Oct 6, 2025 | 7.96 | 7.96 | 7.46 | 7.46 | 7.46 | -12.44% | 2,600 |
| Sep 25, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 11.66% | 600 |