Asahi Kasei Corporation (AHKSY)
OTC: AHKSY
· Real-Time Price · USD
16.50
0.20 (1.22%)
At close: Sep 05, 2025, 10:43 AM
AHKSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 16.50 | 16.50 | 16.43 | 16.49 | 16.49 | 0.73% | 2,632 |
| Aug 26, 2025 | 16.35 | 16.38 | 16.34 | 16.37 | 16.37 | -1.39% | 11,420 |
| Aug 25, 2025 | 16.68 | 16.70 | 16.60 | 16.60 | 16.60 | -2.35% | 4,200 |
| Aug 22, 2025 | 17.00 | 17.04 | 16.95 | 17.00 | 17.00 | 0.29% | 11,700 |
| Aug 21, 2025 | 16.93 | 17.26 | 16.81 | 16.95 | 16.95 | 6.67% | 28,908 |
| Aug 20, 2025 | 15.99 | 16.23 | 15.80 | 15.89 | 15.89 | 1.92% | 33,748 |
| Aug 19, 2025 | 15.50 | 15.68 | 15.42 | 15.59 | 15.59 | 0.58% | 9,700 |
| Aug 18, 2025 | 15.17 | 15.50 | 15.17 | 15.50 | 15.50 | 0.00% | 7,000 |
| Aug 15, 2025 | 15.35 | 15.50 | 15.26 | 15.50 | 15.50 | 2.18% | 36,400 |
| 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 |