Asahi Kasei Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	20.76	20.76	20.55	20.55	-	-4.02%	300
Mar 11, 2026	21.43	22.21	21.32	21.41	21.41	0.46%	21,493
Mar 10, 2026	22.32	22.32	21.22	21.31	21.31	1.68%	27,616
Mar 9, 2026	20.60	21.50	20.60	20.96	20.96	-2.31%	66,459
Mar 6, 2026	21.16	21.49	21.16	21.46	21.45	-1.22%	25,367
Mar 5, 2026	21.91	21.91	21.49	21.72	21.72	-2.07%	44,603
Mar 4, 2026	22.40	22.98	22.10	22.18	22.18	-3.04%	19,079
Mar 3, 2026	22.31	22.90	22.29	22.88	22.88	-3.76%	28,126
Mar 2, 2026	23.62	23.81	23.59	23.77	23.77	1.11%	11,334
Feb 27, 2026	23.57	23.57	23.47	23.51	23.51	-0.25%	12,571
Feb 26, 2026	23.87	23.87	23.51	23.57	23.57	-0.07%	40,311
Feb 25, 2026	24.12	24.12	23.42	23.59	23.59	-0.78%	16,274
Feb 24, 2026	23.55	23.79	23.55	23.77	23.77	5.65%	18,205
Feb 23, 2026	22.58	22.66	22.50	22.50	22.50	-0.04%	13,880
Feb 20, 2026	22.31	22.52	22.24	22.51	22.51	-2.30%	13,423
Feb 19, 2026	22.96	23.06	22.95	23.04	23.04	0.13%	39,601
Feb 18, 2026	23.58	24.03	23.01	23.01	23.01	1.19%	43,285
Feb 17, 2026	22.62	22.74	22.55	22.74	22.74	-0.57%	18,218
Feb 13, 2026	22.75	22.89	22.71	22.87	22.87	-	45,841
Feb 12, 2026	23.01	23.01	22.83	22.87	22.87	0.52%	23,023
Feb 11, 2026	22.70	22.76	22.60	22.75	22.75	0.62%	10,162
Feb 10, 2026	22.34	23.20	22.34	22.61	22.61	0.18%	40,852
Feb 9, 2026	22.31	22.65	22.31	22.57	22.57	3.43%	38,513
Feb 6, 2026	21.88	21.95	21.82	21.82	21.82	4.55%	67,619
Feb 5, 2026	20.91	20.98	20.83	20.87	20.87	1.57%	17,153
Feb 4, 2026	20.50	20.65	20.31	20.55	20.55	5.84%	15,546
Feb 3, 2026	19.31	19.42	19.29	19.42	19.42	0.18%	28,572
Feb 2, 2026	19.01	19.38	18.95	19.38	19.38	-3.96%	14,641
Jan 30, 2026	19.60	20.18	19.57	20.18	20.18	4.06%	8,333
Jan 29, 2026	19.63	20.00	19.32	19.39	19.39	1.68%	11,879
Jan 28, 2026	19.07	19.07	18.94	19.07	19.07	-2.17%	19,614
Jan 27, 2026	19.35	19.50	19.21	19.50	19.50	1.48%	30,524
Jan 26, 2026	19.20	19.23	19.15	19.21	19.21	-0.52%	15,092
Jan 23, 2026	19.01	19.31	19.01	19.31	19.31	1.30%	13,182
Jan 22, 2026	18.91	19.10	18.73	19.06	19.06	0.80%	11,679
Jan 21, 2026	19.00	19.51	18.85	18.91	18.91	0.84%	14,334
Jan 20, 2026	18.63	18.77	18.63	18.75	18.75	-1.41%	64,162
Jan 16, 2026	19.00	19.05	18.99	19.02	19.02	1.82%	9,947
Jan 15, 2026	18.79	18.79	18.67	18.68	18.68	-0.27%	36,662
Jan 14, 2026	18.76	18.76	18.71	18.73	18.73	1.68%	7,157
Jan 13, 2026	18.45	18.45	18.36	18.42	18.42	-1.44%	9,396
Jan 12, 2026	18.54	18.80	18.54	18.69	18.69	1.30%	6,239
Jan 9, 2026	18.42	18.54	18.39	18.45	18.45	-1.07%	22,226
Jan 8, 2026	18.30	18.65	18.30	18.65	18.65	0.92%	8,958
Jan 7, 2026	18.01	18.52	18.00	18.48	18.48	-0.38%	14,729
Jan 6, 2026	18.33	18.59	18.25	18.55	18.55	1.90%	37,773
Jan 5, 2026	18.05	18.21	17.87	18.20	18.20	2.50%	13,925
Jan 2, 2026	17.80	18.02	17.63	17.76	17.76	0.38%	22,271
Dec 31, 2025	17.77	17.78	17.63	17.69	17.69	-0.38%	18,598
Dec 30, 2025	17.13	18.42	17.13	17.76	17.76	-0.28%	12,661