Asahi Kasei Corporation (AHKSY)
OTC: AHKSY
· Real-Time Price · USD
15.97
-0.05 (-0.31%)
At close: Sep 26, 2025, 1:59 PM
16.18
1.31%
After-hours: Sep 25, 2025, 08:00 PM EDT
AHKSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 16.05 | 16.05 | 15.95 | 15.97 | 15.97 | -0.31% | 4,246 |
| Sep 24, 2025 | 15.84 | 16.04 | 15.61 | 16.02 | 16.02 | -1.11% | 3,149 |
| Sep 23, 2025 | 16.14 | 16.22 | 16.14 | 16.20 | 16.20 | -0.49% | 3,220 |
| Sep 22, 2025 | 16.38 | 16.44 | 16.11 | 16.28 | 16.28 | -2.34% | 6,900 |
| Sep 19, 2025 | 16.09 | 16.67 | 15.68 | 16.67 | 16.67 | 2.52% | 18,130 |
| Sep 18, 2025 | 16.21 | 16.31 | 15.89 | 16.26 | 16.26 | 1.12% | 2,900 |
| Sep 17, 2025 | 16.30 | 16.37 | 15.87 | 16.08 | 16.08 | -1.59% | 8,239 |
| Sep 16, 2025 | 16.54 | 16.77 | 16.34 | 16.34 | 16.34 | 4.08% | 4,400 |
| Sep 15, 2025 | 16.55 | 16.84 | 15.70 | 15.70 | 15.70 | -3.15% | 3,314 |
| Sep 12, 2025 | 16.21 | 16.82 | 15.60 | 16.21 | 16.21 | -1.22% | 9,006 |
| Sep 11, 2025 | 16.45 | 16.45 | 16.29 | 16.41 | 16.41 | -1.08% | 3,700 |
| Sep 10, 2025 | 16.30 | 16.69 | 16.30 | 16.59 | 16.59 | 0.00% | 2,730 |
| Sep 9, 2025 | 16.50 | 16.68 | 16.20 | 16.59 | 16.59 | 0.24% | 6,931 |
| Sep 8, 2025 | 16.75 | 16.86 | 16.55 | 16.55 | 16.55 | 0.79% | 4,100 |
| Sep 5, 2025 | 16.36 | 16.63 | 16.00 | 16.42 | 16.42 | 0.74% | 3,700 |
| Sep 4, 2025 | 16.21 | 16.40 | 16.21 | 16.30 | 16.30 | -0.49% | 3,411 |
| Sep 3, 2025 | 16.87 | 16.87 | 16.36 | 16.38 | 16.38 | -2.96% | 3,600 |
| Sep 2, 2025 | 17.28 | 17.28 | 16.54 | 16.88 | 16.88 | -0.71% | 5,910 |
| Aug 29, 2025 | 16.40 | 17.00 | 16.40 | 17.00 | 17.00 | 2.72% | 4,300 |
| Aug 28, 2025 | 16.61 | 16.61 | 16.50 | 16.55 | 16.55 | 0.36% | 5,900 |