Asahi Kasei Corporation (AHKSY)
OTCMKTS · Delayed Price · Currency is USD
16.28
-0.02 (-0.13%)
Sep 5, 2025, 3:53 PM EDT
Asahi Kasei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.36 | 16.63 | 16.00 | 16.42 | 16.42 | 0.73% | 3,678 |
| Sep 4, 2025 | 16.21 | 16.40 | 16.21 | 16.30 | 16.30 | -0.48% | 3,411 |
| Sep 3, 2025 | 16.87 | 16.87 | 16.36 | 16.38 | 16.38 | -2.93% | 3,583 |
| Sep 2, 2025 | 17.28 | 17.28 | 16.54 | 16.88 | 16.88 | -0.71% | 5,910 |
| Aug 29, 2025 | 16.40 | 17.00 | 16.40 | 17.00 | 17.00 | 2.69% | 4,296 |
| Aug 28, 2025 | 16.61 | 16.61 | 16.50 | 16.55 | 16.55 | 0.36% | 5,882 |
| Aug 27, 2025 | 16.50 | 16.50 | 16.43 | 16.49 | 16.49 | 0.73% | 2,632 |
| Aug 26, 2025 | 16.35 | 16.38 | 16.34 | 16.37 | 16.37 | -1.39% | 11,420 |
| Aug 25, 2025 | 16.68 | 16.70 | 16.60 | 16.60 | 16.60 | -2.35% | 4,155 |
| Aug 22, 2025 | 17.00 | 17.04 | 16.95 | 17.00 | 17.00 | 0.29% | 11,686 |
| Aug 21, 2025 | 16.93 | 17.26 | 16.81 | 16.95 | 16.95 | 6.67% | 28,908 |
| Aug 20, 2025 | 15.99 | 16.23 | 15.80 | 15.89 | 15.89 | 1.92% | 33,748 |
| Aug 19, 2025 | 15.50 | 15.68 | 15.42 | 15.59 | 15.59 | 0.58% | 9,660 |
| Aug 18, 2025 | 15.17 | 15.50 | 15.17 | 15.50 | 15.50 | - | 6,990 |
| Aug 15, 2025 | 15.35 | 15.50 | 15.26 | 15.50 | 15.50 | 2.18% | 36,352 |
| Aug 14, 2025 | 14.95 | 15.17 | 14.76 | 15.17 | 15.17 | 0.30% | 3,821 |
| Aug 13, 2025 | 15.13 | 15.15 | 15.10 | 15.13 | 15.13 | -0.03% | 23,053 |
| Aug 12, 2025 | 15.05 | 15.13 | 15.05 | 15.13 | 15.13 | -0.16% | 2,543 |
| Aug 11, 2025 | 15.18 | 15.18 | 15.16 | 15.16 | 15.16 | -0.30% | 3,454 |
| Aug 8, 2025 | 15.11 | 15.36 | 14.96 | 15.20 | 15.20 | 2.15% | 17,985 |
| Aug 7, 2025 | 14.84 | 14.99 | 14.55 | 14.88 | 14.88 | -0.39% | 8,789 |
| Aug 6, 2025 | 14.73 | 14.94 | 14.66 | 14.94 | 14.94 | 1.58% | 7,102 |
| Aug 5, 2025 | 14.49 | 14.71 | 14.46 | 14.71 | 14.71 | 0.14% | 9,053 |
| Aug 4, 2025 | 14.54 | 14.69 | 14.36 | 14.69 | 14.69 | 3.20% | 12,304 |
| Aug 1, 2025 | 14.31 | 14.38 | 14.23 | 14.23 | 14.23 | 2.37% | 5,899 |
| Jul 31, 2025 | 13.86 | 14.16 | 13.57 | 13.90 | 13.90 | 0.80% | 34,070 |
| Jul 30, 2025 | 13.83 | 14.14 | 13.72 | 13.79 | 13.79 | -0.36% | 5,941 |
| Jul 29, 2025 | 14.10 | 14.10 | 13.46 | 13.84 | 13.84 | 0.14% | 6,231 |
| Jul 28, 2025 | 13.91 | 14.24 | 13.80 | 13.82 | 13.82 | -0.93% | 11,367 |
| Jul 25, 2025 | 14.00 | 14.44 | 13.84 | 13.95 | 13.95 | -0.99% | 8,516 |
| Jul 24, 2025 | 14.08 | 14.17 | 13.72 | 14.09 | 14.09 | 3.00% | 26,302 |
| Jul 23, 2025 | 14.01 | 14.48 | 13.67 | 13.68 | 13.68 | 0.29% | 7,073 |
| Jul 22, 2025 | 13.50 | 13.86 | 13.25 | 13.64 | 13.64 | 1.65% | 8,962 |
| Jul 21, 2025 | 13.50 | 13.97 | 13.42 | 13.42 | 13.42 | -0.39% | 18,219 |
| Jul 18, 2025 | 13.75 | 14.03 | 13.47 | 13.47 | 13.47 | 1.43% | 14,042 |
| Jul 17, 2025 | 13.61 | 14.05 | 13.21 | 13.28 | 13.28 | -0.63% | 9,393 |
| Jul 16, 2025 | 13.56 | 14.04 | 13.36 | 13.36 | 13.36 | -1.01% | 11,722 |
| Jul 15, 2025 | 13.75 | 13.98 | 13.49 | 13.50 | 13.50 | -1.93% | 21,891 |
| Jul 14, 2025 | 13.78 | 14.30 | 13.71 | 13.77 | 13.77 | 0.33% | 47,054 |
| 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 |