Asahi Kasei Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	18.07	18.45	17.71	17.81	17.81	1.16%	6,996
Dec 26, 2025	17.61	17.62	17.58	17.61	17.61	0.03%	6,508
Dec 24, 2025	17.57	17.61	17.57	17.60	17.60	-0.28%	5,688
Dec 23, 2025	17.69	17.70	17.65	17.65	17.65	0.23%	12,293
Dec 22, 2025	17.54	17.61	17.54	17.61	17.61	-0.06%	20,954
Dec 19, 2025	17.68	17.71	17.62	17.62	17.62	-0.14%	10,757
Dec 18, 2025	17.67	17.69	17.63	17.65	17.65	-0.80%	8,140
Dec 17, 2025	17.92	17.92	17.77	17.79	17.79	-1.07%	27,199
Dec 16, 2025	18.03	18.03	17.93	17.98	17.98	-0.28%	18,517
Dec 15, 2025	18.05	18.05	17.99	18.03	18.03	1.35%	12,133
Dec 12, 2025	17.75	17.79	17.70	17.79	17.79	1.25%	39,073
Dec 11, 2025	17.55	17.57	17.53	17.57	17.57	-1.79%	6,828
Dec 10, 2025	17.07	18.44	17.07	17.89	17.89	0.79%	8,777
Dec 9, 2025	17.82	17.82	17.72	17.75	17.75	1.57%	11,655
Dec 8, 2025	17.48	17.53	17.43	17.48	17.48	1.78%	8,648
Dec 5, 2025	17.20	17.20	17.12	17.17	17.17	1.48%	9,131
Dec 4, 2025	16.98	16.98	16.89	16.92	16.92	2.81%	7,801
Dec 3, 2025	16.40	16.48	16.38	16.46	16.46	0.97%	7,509
Dec 2, 2025	16.48	16.50	16.29	16.30	16.30	1.88%	11,608
Dec 1, 2025	16.75	16.75	16.00	16.00	16.00	-3.74%	8,226
Nov 28, 2025	16.65	16.65	16.60	16.62	16.62	-0.35%	2,447