Asahi Kasei Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2025	14.31	14.41	13.80	13.87	13.87	-1.35%	10,641
Apr 1, 2025	14.03	14.11	14.03	14.06	14.06	0.21%	15,556
Mar 31, 2025	13.98	14.12	13.97	14.03	14.03	-3.71%	22,175
Mar 28, 2025	14.63	14.72	14.23	14.57	14.57	-1.42%	15,641
Mar 27, 2025	15.40	15.40	14.72	14.78	14.78	0.89%	7,184
Mar 26, 2025	14.72	14.76	14.64	14.65	14.65	-1.01%	16,570
Mar 25, 2025	14.79	14.85	14.78	14.80	14.80	2.60%	10,290
Mar 24, 2025	14.47	14.55	14.38	14.43	14.43	-0.52%	10,041
Mar 21, 2025	14.67	15.10	14.49	14.50	14.50	-0.28%	15,969
Mar 20, 2025	14.62	14.62	14.47	14.54	14.54	-0.03%	6,608
Mar 19, 2025	14.49	14.58	14.44	14.55	14.55	1.83%	8,465
Mar 18, 2025	14.23	14.29	14.22	14.28	14.28	-0.18%	13,221
Mar 17, 2025	14.26	14.32	14.26	14.31	14.31	1.43%	12,983
Mar 14, 2025	14.01	14.15	14.01	14.11	14.11	-0.51%	22,838
Mar 13, 2025	14.16	14.19	14.15	14.18	14.18	1.07%	10,955
Mar 12, 2025	14.00	14.08	14.00	14.03	14.03	2.44%	77,809
Mar 11, 2025	13.71	13.75	13.66	13.70	13.70	-3.28%	23,242
Mar 10, 2025	14.19	14.21	14.13	14.16	14.16	-0.56%	49,126
Mar 7, 2025	15.14	15.14	14.15	14.24	14.24	1.42%	12,926
Mar 6, 2025	14.12	14.12	14.03	14.04	14.04	0.07%	16,379
Mar 5, 2025	13.98	14.07	13.97	14.03	14.03	2.33%	16,664
Mar 4, 2025	13.67	13.79	13.64	13.71	13.71	0.81%	30,144
Mar 3, 2025	13.63	13.67	13.56	13.60	13.60	-	26,554
Feb 28, 2025	13.54	13.60	13.52	13.60	13.60	-	36,234
Feb 27, 2025	13.58	13.61	13.50	13.60	13.60	0.79%	34,130
Feb 26, 2025	13.46	13.53	13.46	13.49	13.49	0.06%	16,822
Feb 25, 2025	13.51	13.51	13.44	13.49	13.49	0.64%	31,755
Feb 24, 2025	13.36	13.45	13.26	13.40	13.40	0.11%	33,211
Feb 21, 2025	13.39	13.43	13.36	13.39	13.39	0.37%	17,166
Feb 20, 2025	12.85	13.34	12.85	13.34	13.34	0.34%	19,474
Feb 19, 2025	13.24	13.32	13.24	13.29	13.29	-1.12%	33,293
Feb 18, 2025	13.45	13.50	13.40	13.44	13.44	-1.61%	29,626
Feb 14, 2025	13.77	13.90	13.62	13.66	13.66	0.66%	43,407
Feb 13, 2025	13.11	13.57	13.11	13.57	13.57	5.11%	63,676