Asahi Kasei Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2025	13.77	13.87	13.77	13.85	13.85	-0.79%	24,547
Apr 29, 2025	13.61	13.96	13.61	13.96	13.96	0.22%	10,638
Apr 28, 2025	13.82	13.93	13.81	13.93	13.93	1.21%	16,072
Apr 25, 2025	13.68	14.05	13.68	13.76	13.76	-1.19%	18,467
Apr 24, 2025	13.75	14.18	13.69	13.93	13.93	1.98%	11,586
Apr 23, 2025	13.61	13.66	13.50	13.66	13.66	1.41%	32,343
Apr 22, 2025	13.78	13.78	13.47	13.47	13.47	1.74%	89,321
Apr 21, 2025	13.16	13.47	13.05	13.24	13.24	-1.71%	21,976
Apr 17, 2025	13.41	13.51	13.41	13.47	13.47	1.35%	22,684
Apr 16, 2025	13.41	13.41	13.27	13.29	13.29	-1.23%	27,973
Apr 15, 2025	13.47	13.48	13.43	13.46	13.46	0.26%	39,480
Apr 14, 2025	12.95	13.48	12.95	13.42	13.42	2.05%	59,679
Apr 11, 2025	13.04	13.15	13.00	13.15	13.15	0.08%	79,628
Apr 10, 2025	13.68	13.68	12.95	13.14	13.14	0.77%	139,291
Apr 9, 2025	12.16	13.35	12.12	13.04	13.04	3.12%	327,776
Apr 8, 2025	13.00	13.11	12.47	12.65	12.65	1.06%	175,611
Apr 7, 2025	12.38	13.30	12.35	12.51	12.51	-2.70%	126,441
Apr 4, 2025	13.15	13.15	12.82	12.86	12.86	-4.95%	27,667
Apr 3, 2025	13.60	13.90	13.48	13.53	13.53	-2.45%	16,732