Asahi Kasei Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	13.78	13.95	13.78	13.84	-	0.84%	30,476
Jul 11, 2025	13.73	13.77	13.72	13.72	13.72	-2.00%	51,387
Jul 10, 2025	14.51	14.51	13.78	14.00	14.00	0.50%	12,470
Jul 9, 2025	14.19	14.19	13.90	13.93	13.93	0.22%	14,615
Jul 8, 2025	13.84	13.90	13.83	13.90	13.90	0.36%	21,901
Jul 7, 2025	13.97	13.98	13.84	13.85	13.85	-3.85%	9,280
Jul 3, 2025	14.59	14.59	14.22	14.41	14.41	0.45%	6,067
Jul 2, 2025	13.87	14.88	13.87	14.34	14.34	0.17%	10,373
Jul 1, 2025	14.79	14.79	14.31	14.32	14.32	0.17%	12,233
Jun 30, 2025	14.29	14.39	14.22	14.29	14.29	1.71%	36,184
Jun 27, 2025	14.14	14.18	14.05	14.05	14.05	-0.64%	17,036
Jun 26, 2025	14.41	14.41	14.03	14.14	14.14	2.84%	13,782
Jun 25, 2025	13.94	13.99	13.67	13.75	13.75	2.00%	9,549
Jun 24, 2025	13.41	13.50	13.41	13.48	13.48	1.05%	37,801
Jun 23, 2025	13.13	13.34	13.13	13.34	13.34	2.07%	89,497
Jun 20, 2025	12.71	13.07	12.71	13.07	13.07	-1.80%	30,468
Jun 18, 2025	12.92	13.36	12.92	13.31	13.31	1.60%	27,801
Jun 17, 2025	12.96	13.24	12.82	13.10	13.10	-0.82%	33,301
Jun 16, 2025	13.27	13.57	13.17	13.21	13.21	-0.47%	113,360
Jun 13, 2025	12.78	13.49	12.78	13.27	13.27	0.38%	34,242
Jun 12, 2025	13.50	13.51	13.04	13.22	13.22	-1.27%	24,920
Jun 11, 2025	13.55	13.60	13.39	13.39	13.39	0.98%	14,165
Jun 10, 2025	13.11	13.42	13.01	13.26	13.26	-0.51%	13,151
Jun 9, 2025	13.38	13.40	13.32	13.33	13.33	-1.86%	35,436
Jun 6, 2025	13.59	14.06	13.37	13.58	13.58	-0.33%	11,777
Jun 5, 2025	13.83	13.83	13.61	13.63	13.63	-3.81%	10,201
Jun 4, 2025	13.69	14.17	13.69	14.17	14.17	1.40%	8,719
Jun 3, 2025	13.73	14.26	13.73	13.97	13.97	-0.92%	10,451
Jun 2, 2025	13.81	14.53	13.70	14.10	14.10	0.21%	11,243
May 30, 2025	14.42	14.54	13.92	14.07	14.07	1.35%	14,225
May 29, 2025	13.86	13.92	13.57	13.88	13.88	0.04%	15,370
May 28, 2025	14.23	14.24	13.88	13.88	13.88	-2.95%	16,826
May 27, 2025	14.01	14.31	13.96	14.30	14.30	4.05%	39,043
May 23, 2025	14.31	14.31	13.73	13.74	13.74	0.87%	120,307
May 22, 2025	13.64	14.22	13.61	13.63	13.63	-0.71%	26,379
May 21, 2025	13.57	13.81	13.30	13.72	13.72	0.23%	39,090
May 20, 2025	13.71	13.74	13.66	13.69	13.69	0.92%	25,079
May 19, 2025	13.29	13.88	13.08	13.57	13.57	-0.26%	19,250
May 16, 2025	13.57	13.60	13.53	13.60	13.60	1.24%	27,760
May 15, 2025	13.39	13.46	13.38	13.43	13.43	1.35%	20,321
May 14, 2025	13.45	13.45	13.08	13.26	13.26	-3.95%	48,332
May 13, 2025	13.51	13.84	13.51	13.80	13.80	-1.00%	59,885
May 12, 2025	13.72	13.94	13.56	13.94	13.94	1.09%	18,727
May 9, 2025	14.40	14.40	13.71	13.79	13.79	-3.36%	18,933
May 8, 2025	13.80	14.27	13.48	14.27	14.27	1.37%	48,952
May 7, 2025	14.12	14.35	13.84	14.08	14.08	-0.52%	22,428
May 6, 2025	14.21	14.44	14.11	14.15	14.15	0.78%	12,896
May 5, 2025	14.29	14.43	14.02	14.04	14.04	-1.61%	10,589
May 2, 2025	13.96	14.57	13.91	14.27	14.27	3.29%	13,180
May 1, 2025	13.87	13.87	13.77	13.82	13.82	-0.25%	13,756