Asahi Kasei Corporation (AHKSY)
OTC: AHKSY
· Real-Time Price · USD
15.17
0.04 (0.30%)
At close: Aug 14, 2025, 3:52 PM
15.17
0.00%
Pre-market: Aug 15, 2025, 08:26 AM EDT
AHKSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.95 | 15.17 | 14.76 | 15.17 | 15.17 | 0.26% | 3,821 |
| Aug 13, 2025 | 15.13 | 15.15 | 15.10 | 15.13 | 15.13 | 0.00% | 23,100 |
| Aug 12, 2025 | 15.05 | 15.13 | 15.05 | 15.13 | 15.13 | -0.20% | 2,543 |
| Aug 11, 2025 | 15.18 | 15.18 | 15.16 | 15.16 | 15.16 | -0.26% | 3,500 |
| Aug 8, 2025 | 15.11 | 15.36 | 14.96 | 15.20 | 15.20 | 2.15% | 18,000 |
| Aug 7, 2025 | 14.84 | 14.99 | 14.55 | 14.88 | 14.88 | -0.40% | 8,800 |
| Aug 6, 2025 | 14.73 | 14.94 | 14.66 | 14.94 | 14.94 | 1.56% | 7,102 |
| Aug 5, 2025 | 14.49 | 14.71 | 14.46 | 14.71 | 14.71 | 0.14% | 9,100 |
| Aug 4, 2025 | 14.54 | 14.69 | 14.36 | 14.69 | 14.69 | 3.23% | 12,304 |
| Aug 1, 2025 | 14.31 | 14.38 | 14.23 | 14.23 | 14.23 | 2.37% | 5,900 |
| Jul 31, 2025 | 13.86 | 14.16 | 13.57 | 13.90 | 13.90 | 0.80% | 34,100 |
| 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% | 11,400 |
| Jul 25, 2025 | 14.00 | 14.44 | 13.84 | 13.95 | 13.95 | -0.99% | 8,516 |
| Jul 24, 2025 | 14.08 | 14.17 | 13.72 | 14.09 | 14.09 | 3.00% | 26,302 |
| Jul 23, 2025 | 14.01 | 14.48 | 13.67 | 13.68 | 13.68 | 0.29% | 7,100 |
| Jul 22, 2025 | 13.50 | 13.86 | 13.25 | 13.64 | 13.64 | 1.64% | 9,000 |
| Jul 21, 2025 | 13.50 | 13.97 | 13.42 | 13.42 | 13.42 | -0.37% | 18,219 |
| Jul 18, 2025 | 13.75 | 14.03 | 13.47 | 13.47 | 13.47 | 1.43% | 14,042 |