Asahi Kasei Corporation AHKSY
20.40 USD +0.07 (+0.34%)
Regular-session close
20.28 Day range 20.40
16.00 52-week range 24.12
- YTD
- +15.32%
- 1 year
- +26.00%
AHKSY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.28 | 20.40 | 20.28 | 20.40 | +0.07 | +0.34% | 3,358 |
| Nov 12, 2026 | 20.16 | 20.85 | 20.16 | 20.33 | +0.28 | +1.40% | 26,800 |
| Nov 11, 2026 | 20.25 | 20.25 | 19.97 | 20.05 | +0.35 | +1.78% | 41,500 |
| Nov 10, 2026 | 19.81 | 19.84 | 19.59 | 19.70 | -0.02 | -0.10% | 59,600 |
| Nov 9, 2026 | 19.37 | 19.81 | 19.37 | 19.72 | +0.67 | +3.52% | 66,800 |
| Nov 6, 2026 | 19.08 | 19.20 | 19.05 | 19.05 | -0.53 | -2.71% | 63,800 |
| Nov 5, 2026 | 20.54 | 20.54 | 19.58 | 19.58 | -0.73 | -3.59% | 36,500 |
| Nov 4, 2026 | 20.03 | 20.60 | 19.41 | 20.31 | +0.31 | +1.55% | 25,600 |
| Nov 3, 2026 | 20.08 | 20.15 | 19.93 | 20.00 | -0.03 | -0.15% | 29,500 |
| Nov 2, 2026 | 20.10 | 20.20 | 20.03 | 20.03 | -0.10 | -0.50% | 59,800 |
| Oct 30, 2026 | 20.28 | 20.28 | 20.08 | 20.13 | -0.27 | -1.32% | 39,300 |
| Oct 29, 2026 | 20.47 | 20.48 | 20.37 | 20.40 | -0.09 | -0.44% | 21,600 |
| Oct 28, 2026 | 20.43 | 20.82 | 20.37 | 20.49 | -0.10 | -0.49% | 35,400 |
| Oct 27, 2026 | 20.54 | 20.71 | 20.46 | 20.59 | +0.29 | +1.43% | 31,000 |
| Oct 26, 2026 | 20.33 | 20.42 | 20.27 | 20.30 | +0.25 | +1.25% | 34,600 |
| Oct 23, 2026 | 20.88 | 20.88 | 19.96 | 20.05 | -0.17 | -0.84% | 30,400 |
| Oct 22, 2026 | 20.18 | 20.23 | 20.14 | 20.22 | 0.00 | 0.00% | 23,100 |
| Oct 21, 2026 | 20.29 | 20.67 | 20.10 | 20.22 | +0.06 | +0.30% | 18,600 |
| Oct 20, 2026 | 19.71 | 20.25 | 19.71 | 20.16 | +0.01 | +0.05% | 37,700 |
| Oct 19, 2026 | 19.72 | 20.65 | 19.72 | 20.15 | +0.10 | +0.50% | 55,800 |
| Oct 16, 2026 | 19.50 | 20.39 | 19.50 | 20.05 | +0.10 | +0.50% | 29,500 |
| Oct 15, 2026 | 19.09 | 19.96 | 19.09 | 19.95 | -0.05 | -0.25% | 49,700 |
| Oct 14, 2026 | 20.14 | 20.16 | 19.98 | 20.00 | -0.14 | -0.70% | 31,300 |
| Oct 13, 2026 | 20.18 | 20.78 | 20.11 | 20.14 | +0.08 | +0.40% | 34,600 |
| Oct 12, 2026 | 20.43 | 20.43 | 20.04 | 20.06 | 0.00 | 0.00% | 29,000 |
| Oct 9, 2026 | 20.81 | 20.81 | 19.98 | 20.06 | -0.32 | -1.57% | 50,600 |
| Oct 8, 2026 | 20.76 | 20.76 | 20.29 | 20.38 | -0.59 | -2.81% | 40,400 |
| Oct 7, 2026 | 20.86 | 21.32 | 20.81 | 20.97 | -0.14 | -0.66% | 35,100 |
| Oct 6, 2026 | 21.32 | 21.39 | 21.00 | 21.11 | +0.12 | +0.57% | 47,100 |
| Oct 5, 2026 | 20.85 | 20.99 | 20.77 | 20.99 | +0.06 | +0.29% | 30,800 |
| Oct 2, 2026 | 20.99 | 21.05 | 20.80 | 20.93 | +0.31 | +1.50% | 22,600 |
| Oct 1, 2026 | 20.90 | 21.23 | 20.56 | 20.62 | -0.38 | -1.81% | 29,700 |
| Sep 30, 2026 | 21.27 | 21.34 | 20.93 | 21.00 | +0.14 | +0.67% | 38,300 |
| Sep 29, 2026 | 20.91 | 21.27 | 20.74 | 20.86 | +0.02 | +0.10% | 16,200 |
| Sep 28, 2026 | 21.24 | 21.51 | 20.76 | 20.84 | -0.18 | -0.86% | 18,700 |
| Sep 25, 2026 | 21.02 | 21.61 | 20.79 | 21.02 | +0.22 | +1.06% | 10,000 |
| Sep 24, 2026 | 21.50 | 21.61 | 20.42 | 20.80 | +0.51 | +2.51% | 49,600 |
| Sep 23, 2026 | 20.70 | 21.27 | 20.10 | 20.29 | -0.38 | -1.84% | 23,900 |
| Sep 22, 2026 | 20.70 | 21.47 | 20.28 | 20.67 | 0.00 | 0.00% | 21,500 |
| Sep 21, 2026 | 20.77 | 20.92 | 20.11 | 20.67 | +0.37 | +1.82% | 24,000 |
| Sep 18, 2026 | 20.24 | 20.81 | 20.23 | 20.30 | -0.44 | -2.12% | 26,700 |
| Sep 17, 2026 | 20.82 | 20.82 | 20.71 | 20.74 | +0.25 | +1.22% | 20,300 |
| Sep 16, 2026 | 20.71 | 20.77 | 20.37 | 20.49 | +0.29 | +1.44% | 20,700 |
| Sep 15, 2026 | 19.66 | 20.23 | 19.66 | 20.20 | +0.03 | +0.15% | 49,800 |
| Sep 14, 2026 | 19.99 | 20.22 | 19.99 | 20.17 | -0.15 | -0.74% | 35,700 |
| Sep 11, 2026 | 20.33 | 20.40 | 20.29 | 20.32 | +0.38 | +1.91% | 27,300 |
| Sep 10, 2026 | 20.15 | 20.15 | 19.93 | 19.94 | -0.18 | -0.89% | 72,000 |
| Sep 9, 2026 | 19.97 | 20.25 | 19.93 | 20.12 | -0.20 | -0.98% | 30,800 |
| Sep 8, 2026 | 20.42 | 20.43 | 20.32 | 20.32 | -0.36 | -1.74% | 42,900 |
| Sep 4, 2026 | 20.58 | 20.74 | 20.58 | 20.68 | -0.53 | -2.50% | 12,700 |
| Sep 3, 2026 | 21.17 | 21.35 | 21.14 | 21.21 | +0.36 | +1.73% | 34,300 |
| Sep 2, 2026 | 20.62 | 20.85 | 20.62 | 20.85 | +0.22 | +1.07% | 62,600 |
| Sep 1, 2026 | 20.77 | 20.83 | 20.63 | 20.63 | +0.22 | +1.08% | 49,100 |
| Aug 31, 2026 | 20.46 | 20.49 | 20.38 | 20.41 | +0.34 | +1.69% | 70,500 |
| Aug 28, 2026 | 20.24 | 20.25 | 20.02 | 20.07 | -0.54 | -2.62% | 31,200 |
| Aug 27, 2026 | 20.60 | 20.66 | 20.55 | 20.61 | +0.37 | +1.83% | 36,000 |
| Aug 26, 2026 | 20.28 | 20.34 | 20.21 | 20.24 | -0.25 | -1.22% | 20,900 |
| Aug 25, 2026 | 20.45 | 20.49 | 20.42 | 20.49 | +0.02 | +0.10% | 61,800 |
| Aug 24, 2026 | 20.40 | 20.50 | 20.38 | 20.47 | -0.12 | -0.58% | 63,500 |
| Aug 21, 2026 | 20.59 | 20.64 | 20.57 | 20.59 | +0.26 | +1.28% | 38,300 |
| Aug 20, 2026 | 20.47 | 20.52 | 20.33 | 20.33 | -0.20 | -0.97% | 47,600 |
| Aug 19, 2026 | 20.71 | 20.71 | 20.45 | 20.53 | -0.32 | -1.53% | 39,200 |
| Aug 18, 2026 | 21.15 | 21.15 | 20.81 | 20.85 | -0.48 | -2.25% | 58,100 |
| Aug 17, 2026 | 21.43 | 21.47 | 21.33 | 21.33 | +0.01 | +0.05% | 59,700 |
| Aug 14, 2026 | 21.51 | 21.51 | 21.29 | 21.32 | -0.33 | -1.52% | 21,200 |
65 days, newest first. Daily bars as drawn on the AHKSY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.