Asahi Kasei Corporation (AHKSY)
OTCMKTS · Delayed Price · Currency is USD
15.86
-0.01 (-0.03%)
Oct 7, 2025, 3:50 PM EDT
Asahi Kasei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 15.86 | 15.91 | 15.86 | 15.86 | 15.86 | 0.38% | 5,415 |
| Oct 3, 2025 | 15.75 | 15.80 | 15.75 | 15.80 | 15.80 | 0.96% | 5,633 |
| Oct 2, 2025 | 15.65 | 15.68 | 15.61 | 15.65 | 15.65 | -0.28% | 5,135 |
| Oct 1, 2025 | 15.73 | 15.73 | 15.68 | 15.69 | 15.69 | 0.35% | 32,999 |
| Sep 30, 2025 | 15.61 | 15.64 | 15.59 | 15.64 | 15.64 | -2.19% | 26,155 |
| Sep 29, 2025 | 16.01 | 16.01 | 15.86 | 15.99 | 15.99 | -1.17% | 3,292 |
| Sep 26, 2025 | 16.14 | 16.18 | 16.10 | 16.18 | 16.18 | 1.31% | 2,940 |
| Sep 25, 2025 | 16.05 | 16.05 | 15.95 | 15.97 | 15.97 | -0.31% | 4,246 |
| Sep 24, 2025 | 15.84 | 16.04 | 15.61 | 16.02 | 16.02 | -1.11% | 3,149 |
| Sep 23, 2025 | 16.14 | 16.22 | 16.14 | 16.20 | 16.20 | -0.49% | 3,220 |
| Sep 22, 2025 | 16.38 | 16.44 | 16.11 | 16.28 | 16.28 | -2.34% | 6,863 |
| Sep 19, 2025 | 16.09 | 16.67 | 15.68 | 16.67 | 16.67 | 2.52% | 18,130 |
| Sep 18, 2025 | 16.21 | 16.31 | 15.89 | 16.26 | 16.26 | 1.15% | 2,865 |
| Sep 17, 2025 | 16.30 | 16.37 | 15.87 | 16.08 | 16.08 | -1.63% | 8,239 |
| Sep 16, 2025 | 16.54 | 16.77 | 16.34 | 16.34 | 16.34 | 4.08% | 4,383 |
| Sep 15, 2025 | 16.55 | 16.84 | 15.70 | 15.70 | 15.70 | -3.15% | 3,314 |
| Sep 12, 2025 | 16.21 | 16.82 | 15.60 | 16.21 | 16.21 | -1.21% | 9,006 |
| Sep 11, 2025 | 16.46 | 16.46 | 16.29 | 16.41 | 16.41 | -1.63% | 3,667 |
| Sep 10, 2025 | 16.30 | 16.69 | 16.30 | 16.68 | 16.68 | 0.54% | 2,730 |
| Sep 9, 2025 | 16.50 | 16.68 | 16.20 | 16.59 | 16.59 | 0.24% | 6,931 |
| Sep 8, 2025 | 16.75 | 16.86 | 16.55 | 16.55 | 16.55 | 0.79% | 4,061 |
| 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 |