Asahi Kasei Corporation (AHKSY)
OTC: AHKSY
· Real-Time Price · USD
15.75
0.10 (0.64%)
At close: Oct 03, 2025, 3:49 PM
15.66
-0.57%
After-hours: Oct 02, 2025, 12:34 PM EDT
AHKSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.75 | 15.80 | 15.75 | 15.80 | 15.75 | 0.96% | 5,633 |
| Oct 2, 2025 | 15.65 | 15.68 | 15.61 | 15.65 | 15.65 | -0.25% | 5,135 |
| Oct 1, 2025 | 15.73 | 15.73 | 15.68 | 15.69 | 15.69 | 0.32% | 33,000 |
| Sep 30, 2025 | 15.61 | 15.64 | 15.59 | 15.64 | 15.64 | -2.19% | 26,200 |
| Sep 29, 2025 | 16.01 | 16.01 | 15.86 | 15.99 | 15.72 | -1.17% | 3,300 |
| Sep 26, 2025 | 16.14 | 16.18 | 16.10 | 16.18 | 15.91 | 1.31% | 2,940 |
| Sep 25, 2025 | 16.05 | 16.05 | 15.95 | 15.97 | 15.70 | -0.31% | 4,246 |
| Sep 24, 2025 | 15.84 | 16.04 | 15.61 | 16.02 | 15.75 | -1.11% | 3,149 |
| Sep 23, 2025 | 16.14 | 16.22 | 16.14 | 16.20 | 15.93 | -0.49% | 3,220 |
| Sep 22, 2025 | 16.38 | 16.44 | 16.11 | 16.28 | 16.01 | -2.34% | 6,900 |
| Sep 19, 2025 | 16.09 | 16.67 | 15.68 | 16.67 | 16.39 | 2.52% | 18,130 |
| Sep 18, 2025 | 16.21 | 16.31 | 15.89 | 16.26 | 15.99 | 1.12% | 2,900 |
| Sep 17, 2025 | 16.30 | 16.37 | 15.87 | 16.08 | 15.80 | -1.59% | 8,239 |
| Sep 16, 2025 | 16.54 | 16.77 | 16.34 | 16.34 | 16.07 | 4.08% | 4,400 |
| Sep 15, 2025 | 16.55 | 16.84 | 15.70 | 15.70 | 15.44 | -3.15% | 3,314 |
| Sep 12, 2025 | 16.21 | 16.82 | 15.60 | 16.21 | 15.94 | -1.22% | 9,006 |
| Sep 11, 2025 | 16.45 | 16.45 | 16.29 | 16.41 | 16.13 | -1.08% | 3,700 |
| Sep 10, 2025 | 16.30 | 16.69 | 16.30 | 16.59 | 16.31 | 0.00% | 2,730 |
| Sep 9, 2025 | 16.50 | 16.68 | 16.20 | 16.59 | 16.31 | 0.24% | 6,931 |
| Sep 8, 2025 | 16.75 | 16.86 | 16.55 | 16.55 | 16.27 | 0.79% | 4,100 |
Page 1 of 136