Asahi Kasei Corporation (AHKSY)
OTCMKTS · Delayed Price · Currency is USD
20.98
+0.05 (0.24%)
Aug 11, 2026, 3:55 PM EST
AHKSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 21.12 | 21.14 | 21.04 | 21.08 | - | 0.72% | 200 |
| Aug 10, 2026 | 21.00 | 21.11 | 20.93 | 20.93 | 20.93 | -2.70% | 58,345 |
| Aug 7, 2026 | 21.54 | 21.63 | 21.43 | 21.51 | 21.51 | 2.92% | 38,383 |
| Aug 6, 2026 | 20.88 | 21.09 | 20.88 | 20.90 | 20.90 | 1.46% | 39,263 |
| Aug 5, 2026 | 20.80 | 20.80 | 20.58 | 20.60 | 20.60 | 2.06% | 20,212 |
| Aug 4, 2026 | 20.07 | 20.20 | 19.98 | 20.19 | 20.19 | -2.84% | 36,446 |
| Aug 3, 2026 | 20.76 | 21.00 | 20.67 | 20.78 | 20.78 | -3.33% | 50,337 |
| Jul 31, 2026 | 21.19 | 21.94 | 21.19 | 21.49 | 21.49 | -6.57% | 20,995 |
| Jul 30, 2026 | 22.94 | 23.03 | 22.34 | 23.00 | 23.00 | 3.19% | 36,646 |
| Jul 29, 2026 | 22.24 | 22.61 | 22.22 | 22.29 | 22.29 | 0.18% | 14,922 |
| Jul 28, 2026 | 22.11 | 22.37 | 22.11 | 22.25 | 22.25 | -1.77% | 15,572 |
| Jul 27, 2026 | 22.94 | 22.94 | 22.57 | 22.65 | 22.65 | 0.49% | 26,156 |
| Jul 24, 2026 | 23.30 | 23.30 | 22.52 | 22.54 | 22.54 | -0.40% | 16,496 |
| Jul 23, 2026 | 23.43 | 23.74 | 22.48 | 22.63 | 22.63 | -0.83% | 18,771 |
| Jul 22, 2026 | 22.84 | 22.84 | 22.74 | 22.82 | 22.82 | -1.98% | 13,711 |
| Jul 21, 2026 | 22.92 | 23.75 | 22.92 | 23.28 | 23.28 | 2.56% | 17,713 |
| Jul 20, 2026 | 22.72 | 22.98 | 22.42 | 22.70 | 22.70 | 0.09% | 16,364 |
| Jul 17, 2026 | 22.41 | 22.73 | 22.35 | 22.68 | 22.68 | -1.39% | 16,557 |
| Jul 16, 2026 | 23.02 | 23.02 | 22.90 | 23.00 | 23.00 | -0.82% | 10,574 |
| Jul 15, 2026 | 23.15 | 23.21 | 23.03 | 23.19 | 23.19 | 0.30% | 12,585 |
| Jul 14, 2026 | 23.25 | 23.49 | 23.06 | 23.12 | 23.12 | 2.80% | 35,740 |
| Jul 13, 2026 | 22.48 | 22.57 | 22.43 | 22.49 | 22.49 | -2.00% | 19,998 |
| Jul 10, 2026 | 22.84 | 23.03 | 22.78 | 22.95 | 22.95 | -0.09% | 23,587 |
| Jul 9, 2026 | 23.68 | 23.68 | 22.80 | 22.97 | 22.97 | -1.46% | 47,570 |
| Jul 8, 2026 | 23.19 | 23.65 | 22.81 | 23.31 | 23.31 | 1.61% | 16,922 |
| Jul 7, 2026 | 23.15 | 23.15 | 22.94 | 22.94 | 22.94 | -2.26% | 29,267 |
| Jul 6, 2026 | 23.31 | 23.53 | 23.31 | 23.47 | 23.47 | 6.39% | 98,676 |
| Jul 2, 2026 | 22.32 | 22.33 | 21.93 | 22.06 | 22.06 | 0.55% | 23,592 |
| Jul 1, 2026 | 21.96 | 22.04 | 21.80 | 21.94 | 21.94 | -0.68% | 29,895 |
| Jun 30, 2026 | 22.01 | 22.14 | 22.01 | 22.09 | 22.09 | -1.34% | 37,863 |
| Jun 29, 2026 | 22.58 | 23.14 | 22.24 | 22.39 | 22.39 | 0.13% | 25,345 |
| Jun 26, 2026 | 22.17 | 22.36 | 22.15 | 22.36 | 22.36 | 1.96% | 24,059 |
| Jun 25, 2026 | 22.14 | 22.14 | 21.91 | 21.93 | 21.93 | -0.95% | 22,534 |
| Jun 24, 2026 | 22.21 | 22.25 | 22.07 | 22.14 | 22.14 | 0.59% | 21,569 |
| Jun 23, 2026 | 21.94 | 22.07 | 21.86 | 22.01 | 22.01 | -2.61% | 24,305 |
| Jun 22, 2026 | 22.69 | 22.72 | 22.56 | 22.60 | 22.60 | 1.85% | 31,179 |
| Jun 18, 2026 | 22.13 | 22.24 | 22.10 | 22.19 | 22.19 | 0.32% | 19,595 |
| Jun 17, 2026 | 22.26 | 22.44 | 22.12 | 22.12 | 22.12 | 0.50% | 98,458 |
| Jun 16, 2026 | 21.99 | 22.07 | 21.93 | 22.01 | 22.01 | 0.07% | 35,236 |
| Jun 15, 2026 | 21.89 | 22.06 | 21.89 | 22.00 | 22.00 | -2.42% | 67,738 |
| Jun 12, 2026 | 22.36 | 22.55 | 22.29 | 22.54 | 22.54 | 1.04% | 35,184 |
| Jun 11, 2026 | 21.95 | 22.33 | 21.91 | 22.31 | 22.31 | 2.78% | 32,857 |
| Jun 10, 2026 | 21.68 | 21.91 | 21.65 | 21.70 | 21.70 | 1.99% | 27,059 |
| Jun 9, 2026 | 21.39 | 21.57 | 21.10 | 21.28 | 21.28 | -3.51% | 31,615 |
| Jun 8, 2026 | 21.98 | 22.14 | 21.98 | 22.05 | 22.05 | 1.17% | 39,432 |
| Jun 5, 2026 | 22.17 | 22.21 | 21.76 | 21.80 | 21.80 | -2.64% | 27,135 |
| Jun 4, 2026 | 22.35 | 22.47 | 22.32 | 22.39 | 22.39 | 2.61% | 62,854 |
| Jun 3, 2026 | 22.70 | 22.84 | 21.80 | 21.82 | 21.82 | -0.43% | 21,024 |
| Jun 2, 2026 | 21.81 | 21.95 | 21.81 | 21.92 | 21.92 | -0.88% | 23,849 |
| Jun 1, 2026 | 22.00 | 22.13 | 21.96 | 22.11 | 22.11 | -0.94% | 43,458 |