OTC Markets OTCPK - Delayed Quote
USD
Asahi Kasei Corporation (AHKSF)
10.35
-0.06
(-0.62%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
10.41
10.41
10.41
10.41
10.41
-
Oct 30, 2026
10.41
10.41
10.41
10.41
10.41
-
Oct 29, 2026
10.41
10.41
10.41
10.41
10.41
-
Oct 28, 2026
10.41
10.41
10.41
10.41
10.41
-
Oct 27, 2026
10.41
10.41
10.41
10.41
10.41
-
Oct 26, 2026
10.41
10.41
10.41
10.41
10.41
-
Oct 23, 2026
10.69
10.69
10.41
10.41
10.41
900
Oct 22, 2026
10.45
10.45
10.45
10.45
10.45
200
Oct 21, 2026
10.35
10.35
10.35
10.35
10.35
-
Oct 20, 2026
10.35
10.35
10.35
10.35
10.35
100
Oct 19, 2026
10.30
10.30
10.30
10.30
10.30
-
Oct 16, 2026
10.30
10.30
10.30
10.30
10.30
-
Oct 15, 2026
10.30
10.30
10.30
10.30
10.30
-
Oct 14, 2026
10.30
10.30
10.30
10.30
10.30
-
Oct 13, 2026
10.30
10.30
10.30
10.30
10.30
-
Oct 12, 2026
10.30
10.30
10.30
10.30
10.30
-
Oct 9, 2026
10.30
10.30
10.30
10.30
10.30
-
Oct 8, 2026
10.30
10.30
10.29
10.30
10.30
20,400
Oct 7, 2026
10.04
10.04
10.04
10.04
10.04
-
Oct 6, 2026
10.04
10.04
10.04
10.04
10.04
-
Oct 5, 2026
10.04
10.04
10.04
10.04
10.04
-
Oct 2, 2026
10.04
10.04
10.04
10.04
10.04
-
Oct 1, 2026
10.04
10.04
10.04
10.04
10.04
-
Sep 30, 2026
10.04
10.04
10.04
10.04
10.04
-
Sep 29, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
10.04
10.04
10.04
10.04
10.04
-
Sep 28, 2026
10.04
10.04
10.04
10.04
9.90
-
Sep 25, 2026
10.04
10.04
10.04
10.04
9.90
-
Sep 24, 2026
10.04
10.04
10.04
10.04
9.90
-
Sep 23, 2026
10.04
10.04
10.04
10.04
9.90
-
Sep 22, 2026
10.04
10.04
10.04
10.04
9.90
-
Sep 21, 2026
10.04
10.04
10.04
10.04
9.90
-
Sep 18, 2026
10.04
10.04
10.04
10.04
9.90
-
Sep 17, 2026
10.04
10.04
10.04
10.04
9.90
-
Sep 16, 2026
10.04
10.04
10.04
10.04
9.90
-
Sep 15, 2026
10.04
10.04
10.04
10.04
9.90
-
Sep 14, 2026
10.04
10.04
10.04
10.04
9.90
100
Sep 11, 2026
10.35
10.35
10.35
10.35
10.21
-
Sep 10, 2026
10.35
10.35
10.35
10.35
10.21
-
Sep 9, 2026
10.35
10.35
10.35
10.35
10.21
-
Sep 8, 2026
10.35
10.35
10.35
10.35
10.21
-
Sep 4, 2026
10.35
10.35
10.35
10.35
10.21
-
Sep 3, 2026
10.35
10.35
10.35
10.35
10.21
-
Sep 2, 2026
10.35
10.35
10.35
10.35
10.21
1,000
Sep 1, 2026
10.30
10.30
10.30
10.30
10.16
-
Aug 31, 2026
10.30
10.30
10.30
10.30
10.16
-
Aug 28, 2026
10.30
10.30
10.30
10.30
10.16
-
Aug 27, 2026
10.30
10.30
10.30
10.30
10.16
-
Aug 26, 2026
10.95
10.95
10.30
10.30
10.16
1,100
Aug 25, 2026
10.70
10.70
10.70
10.70
10.55
-
Aug 24, 2026
10.70
10.70
10.70
10.70
10.55
8,800
Aug 21, 2026
9.81
9.81
9.81
9.81
9.67
-
Aug 20, 2026
9.81
9.81
9.81
9.81
9.67
-
Aug 19, 2026
9.81
9.81
9.81
9.81
9.67
-
Aug 18, 2026
9.81
9.81
9.81
9.81
9.67
-
Aug 17, 2026
9.81
9.81
9.81
9.81
9.67
-
Aug 14, 2026
9.81
9.81
9.81
9.81
9.67
-
Aug 13, 2026
9.81
9.81
9.81
9.81
9.67
-
Aug 12, 2026
9.81
9.81
9.81
9.81
9.67
-
Aug 11, 2026
9.81
9.81
9.81
9.81
9.67
-
Aug 10, 2026
9.81
9.81
9.81
9.81
9.67
-
Aug 7, 2026
9.81
9.81
9.81
9.81
9.67
-
Aug 6, 2026
9.81
9.81
9.81
9.81
9.67
100
Aug 5, 2026
11.30
11.30
11.30
11.30
11.14
-
Aug 4, 2026
11.30
11.30
11.30
11.30
11.14
-
Aug 3, 2026
11.30
11.30
11.30
11.30
11.14
-
Jul 31, 2026
11.30
11.30
11.30
11.30
11.14
-
Jul 30, 2026
11.30
11.30
11.30
11.30
11.14
-
Jul 29, 2026
11.30
11.30
11.30
11.30
11.14
-
Jul 28, 2026
11.30
11.30
11.30
11.30
11.14
-
Jul 27, 2026
11.30
11.30
11.30
11.30
11.14
-
Jul 24, 2026
11.30
11.30
11.30
11.30
11.14
-
Jul 23, 2026
11.30
11.30
11.30
11.30
11.14
-
Jul 22, 2026
11.30
11.30
11.30
11.30
11.14
-
Jul 21, 2026
11.30
11.30
11.30
11.30
11.14
-
Jul 20, 2026
11.30
11.30
11.30
11.30
11.14
-
Jul 17, 2026
11.30
11.30
11.30
11.30
11.14
-
Jul 16, 2026
11.30
11.30
11.30
11.30
11.14
-
Jul 15, 2026
11.30
11.30
11.30
11.30
11.14
-
Jul 14, 2026
11.30
11.30
11.30
11.30
11.14
-
Jul 13, 2026
11.30
11.30
11.30
11.30
11.14
-
Jul 10, 2026
11.30
11.30
11.30
11.30
11.14
-
Jul 9, 2026
11.30
11.30
11.30
11.30
11.14
-
Jul 8, 2026
11.30
11.30
11.30
11.30
11.14
-
Jul 7, 2026
11.30
11.30
11.30
11.30
11.14
-
Jul 6, 2026
11.30
11.30
11.30
11.30
11.14
-
Jul 2, 2026
11.30
11.30
11.30
11.30
11.14
-
Jul 1, 2026
11.30
11.30
11.30
11.30
11.14
-
Jun 30, 2026
11.30
11.30
11.30
11.30
11.14
-
Jun 29, 2026
11.30
11.30
11.30
11.30
11.14
-
Jun 26, 2026
11.30
11.30
11.30
11.30
11.14
-
Jun 25, 2026
11.30
11.30
11.30
11.30
11.14
-
Jun 24, 2026
11.30
11.30
11.30
11.30
11.14
-
Jun 23, 2026
11.30
11.30
11.30
11.30
11.14
-
Jun 22, 2026
11.30
11.30
11.30
11.30
11.14
-
Jun 18, 2026
11.30
11.30
11.30
11.30
11.14
-
Jun 17, 2026
11.30
11.30
11.30
11.30
11.14
-
Jun 16, 2026
11.30
11.30
11.30
11.30
11.14
-
Jun 15, 2026
11.30
11.30
11.30
11.30
11.14
-
Jun 12, 2026
11.30
11.30
11.30
11.30
11.14
800
Jun 11, 2026
11.40
11.40
11.40
11.40
11.24
-
Jun 10, 2026
11.40
11.40
11.40
11.40
11.24
-
Jun 9, 2026
11.40
11.40
11.40
11.40
11.24
-
Jun 8, 2026
11.40
11.40
11.40
11.40
11.24
-
Jun 5, 2026
11.40
11.40
11.40
11.40
11.24
-
Jun 4, 2026
11.40
11.40
11.40
11.40
11.24
-
Jun 3, 2026
11.40
11.40
11.40
11.40
11.24
-
Jun 2, 2026
11.40
11.40
11.40
11.40
11.24
-
Jun 1, 2026
11.20
11.40
11.05
11.40
11.24
5,200
May 29, 2026
11.00
11.00
11.00
11.00
10.85
-
May 28, 2026
11.00
11.00
11.00
11.00
10.85
-
May 27, 2026
11.00
11.00
11.00
11.00
10.85
-
May 26, 2026
11.00
11.00
11.00
11.00
10.85
-
May 22, 2026
11.00
11.00
11.00
11.00
10.85
-
May 21, 2026
11.00
11.00
11.00
11.00
10.85
200
May 20, 2026
9.59
9.59
9.59
9.59
9.46
-
May 19, 2026
9.59
9.59
9.59
9.59
9.46
-
May 18, 2026
9.59
9.59
9.59
9.59
9.46
-
May 15, 2026
9.59
9.59
9.59
9.59
9.46
-
May 14, 2026
9.59
9.59
9.59
9.59
9.46
-
May 13, 2026
9.59
9.59
9.59
9.59
9.46
-
May 12, 2026
9.59
9.59
9.59
9.59
9.46
11,600
May 11, 2026
9.56
9.56
9.56
9.56
9.42
-
May 8, 2026
9.56
9.56
9.56
9.56
9.42
-
May 7, 2026
9.56
9.56
9.56
9.56
9.42
-
May 6, 2026
9.56
9.56
9.56
9.56
9.42
-
May 5, 2026
9.56
9.56
9.56
9.56
9.42
-
May 4, 2026
9.56
9.56
9.56
9.56
9.42
-
May 1, 2026
9.56
9.56
9.56
9.56
9.42
-
Apr 30, 2026
9.56
9.56
9.56
9.56
9.42
-
Apr 29, 2026
9.56
9.56
9.56
9.56
9.42
2,000
Apr 28, 2026
10.10
10.10
10.10
10.10
9.96
-
Apr 27, 2026
10.10
10.10
10.10
10.10
9.96
-
Apr 24, 2026
10.10
10.10
10.10
10.10
9.96
-
Apr 23, 2026
10.10
10.10
10.10
10.10
9.96
-
Apr 22, 2026
10.10
10.10
10.10
10.10
9.96
-
Apr 21, 2026
10.10
10.10
10.10
10.10
9.96
-
Apr 20, 2026
10.10
10.10
10.10
10.10
9.96
-
Apr 17, 2026
10.10
10.10
10.10
10.10
9.96
-
Apr 16, 2026
10.10
10.10
10.10
10.10
9.96
-
Apr 15, 2026
10.10
10.10
10.10
10.10
9.96
-
Apr 14, 2026
10.10
10.10
10.10
10.10
9.96
-
Apr 13, 2026
10.10
10.10
10.10
10.10
9.96
600
Apr 10, 2026
10.05
10.05
10.05
10.05
9.91
-
Apr 9, 2026
10.05
10.05
10.05
10.05
9.91
-
Apr 8, 2026
10.05
10.05
10.05
10.05
9.91
100
Apr 7, 2026
10.25
10.25
10.25
10.25
10.11
-
Apr 6, 2026
10.25
10.25
10.25
10.25
10.11
-
Apr 2, 2026
10.25
10.25
10.25
10.25
10.11
-
Apr 1, 2026
10.25
10.25
10.25
10.25
10.11
-
Mar 31, 2026
10.25
10.25
10.25
10.25
10.11
-
Mar 30, 2026
0.137
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
10.25
10.25
10.25
10.25
10.11
-
Mar 27, 2026
10.25
10.25
10.25
10.25
9.97
-
Mar 26, 2026
10.25
10.25
10.25
10.25
9.97
-
Mar 25, 2026
10.25
10.25
10.25
10.25
9.97
-
Mar 24, 2026
10.25
10.25
10.25
10.25
9.97
-
Mar 23, 2026
10.25
10.25
10.25
10.25
9.97
-
Mar 20, 2026
10.25
10.25
10.25
10.25
9.97
100
Mar 19, 2026
10.57
10.57
10.57
10.57
10.28
-
Mar 18, 2026
10.57
10.57
10.57
10.57
10.28
-
Mar 17, 2026
10.85
10.85
10.57
10.57
10.28
400
Mar 16, 2026
11.19
11.19
11.19
11.19
10.88
-
Mar 13, 2026
11.19
11.19
11.19
11.19
10.88
-
Mar 12, 2026
11.19
11.19
11.19
11.19
10.88
-
Mar 11, 2026
11.49
11.49
11.19
11.19
10.88
400
Mar 10, 2026
10.20
10.20
10.20
10.20
9.92
-
Mar 9, 2026
10.20
10.20
10.20
10.20
9.92
200
Mar 6, 2026
11.53
11.53
11.53
11.53
11.22
-
Mar 5, 2026
11.53
11.53
11.53
11.53
11.22
-
Mar 4, 2026
11.53
11.53
11.53
11.53
11.22
-
Mar 3, 2026
11.53
11.53
11.53
11.53
11.22
-
Mar 2, 2026
11.53
11.53
11.53
11.53
11.22
-
Feb 27, 2026
10.94
11.53
10.94
11.53
11.22
600
Feb 26, 2026
10.64
10.64
10.64
10.64
10.35
-
Feb 25, 2026
10.64
10.64
10.64
10.64
10.35
-
Feb 24, 2026
10.64
10.64
10.64
10.64
10.35
-
Feb 23, 2026
10.64
10.64
10.64
10.64
10.35
-
Feb 20, 2026
10.64
10.64
10.64
10.64
10.35
-
Feb 19, 2026
11.65
11.65
10.64
10.64
10.35
400
Feb 18, 2026
11.65
11.65
11.65
11.65
11.33
-
Feb 17, 2026
11.65
11.65
11.65
11.65
11.33
-
Feb 13, 2026
11.65
11.65
11.65
11.65
11.33
-
Feb 12, 2026
11.84
11.84
11.65
11.65
11.33
300
Feb 11, 2026
11.20
11.20
11.20
11.20
10.90
-
Feb 10, 2026
11.20
11.20
11.20
11.20
10.90
-
Feb 9, 2026
11.20
11.20
11.20
11.20
10.90
-
Feb 6, 2026
11.20
11.20
11.20
11.20
10.90
11,600
Feb 5, 2026
9.32
9.32
9.32
9.32
9.07
-
Feb 4, 2026
9.32
9.32
9.32
9.32
9.07
400
Feb 3, 2026
9.62
9.62
9.62
9.62
9.36
100
Feb 2, 2026
9.64
9.64
9.64
9.64
9.38
-
Jan 30, 2026
9.64
9.64
9.64
9.64
9.38
300
Jan 29, 2026
9.64
9.64
9.64
9.64
9.38
-
Jan 28, 2026
9.64
9.64
9.64
9.64
9.38
-
Jan 27, 2026
9.64
9.64
9.64
9.64
9.38
200
Jan 26, 2026
9.48
9.48
9.48
9.48
9.22
100
Jan 23, 2026
9.26
9.26
9.26
9.26
9.01
-
Jan 22, 2026
9.26
9.26
9.26
9.26
9.01
200
Jan 21, 2026
9.25
9.25
9.25
9.25
9.00
11,800
Jan 20, 2026
9.40
9.40
9.40
9.40
9.14
-
Jan 16, 2026
9.40
9.40
9.40
9.40
9.14
-
Jan 15, 2026
9.40
9.40
9.40
9.40
9.14
-
Jan 14, 2026
9.40
9.40
9.40
9.40
9.14
100
Jan 13, 2026
9.37
9.37
9.37
9.37
9.12
-
Jan 12, 2026
9.37
9.37
9.37
9.37
9.12
200
Jan 9, 2026
8.95
8.95
8.95
8.95
8.71
-
Jan 8, 2026
8.95
8.95
8.95
8.95
8.71
-
Jan 7, 2026
8.95
8.95
8.95
8.95
8.71
-
Jan 6, 2026
8.95
8.95
8.95
8.95
8.71
-
Jan 5, 2026
8.95
8.95
8.95
8.95
8.71
600
Jan 2, 2026
8.43
8.43
8.43
8.43
8.20
100
Dec 31, 2025
8.90
8.90
8.90
8.90
8.66
-
Dec 30, 2025
8.90
8.90
8.90
8.90
8.66
-
Dec 29, 2025
8.90
8.90
8.90
8.90
8.66
300
Dec 26, 2025
8.66
8.66
8.66
8.66
8.43
-
Dec 24, 2025
8.66
8.66
8.66
8.66
8.43
-
Dec 23, 2025
8.66
8.66
8.66
8.66
8.43
-
Dec 22, 2025
8.66
8.66
8.66
8.66
8.43
-
Dec 19, 2025
8.66
8.66
8.66
8.66
8.43
1,800
Dec 18, 2025
8.87
8.87
8.87
8.87
8.63
7,200
Dec 17, 2025
8.38
8.38
8.38
8.38
8.15
-
Dec 16, 2025
8.38
8.38
8.38
8.38
8.15
-
Dec 15, 2025
8.38
8.38
8.38
8.38
8.15
-
Dec 12, 2025
8.90
8.90
8.38
8.38
8.15
1,500
Dec 11, 2025
8.55
8.55
8.55
8.55
8.31
1,000
Dec 10, 2025
8.10
8.10
8.10
8.10
7.88
-
Dec 9, 2025
8.10
8.10
8.10
8.10
7.88
-
Dec 8, 2025
8.10
8.10
8.10
8.10
7.88
-
Dec 5, 2025
8.57
8.57
8.10
8.10
7.88
2,500
Dec 4, 2025
7.99
7.99
7.99
7.99
7.77
-
Dec 3, 2025
7.99
7.99
7.99
7.99
7.77
-
Dec 2, 2025
7.99
7.99
7.99
7.99
7.77
100
Dec 1, 2025
7.95
7.95
7.95
7.95
7.73
1,400
Nov 28, 2025
7.97
7.97
7.97
7.97
7.76
-
Nov 26, 2025
7.97
7.97
7.97
7.97
7.76
-
Nov 25, 2025
7.97
7.97
7.97
7.97
7.76
-
Nov 24, 2025
7.97
7.97
7.97
7.97
7.76
-
Nov 21, 2025
7.97
7.97
7.97
7.97
7.76
-
Nov 20, 2025
7.97
7.97
7.97
7.97
7.76
-
Nov 19, 2025
7.97
7.97
7.97
7.97
7.76
-
Nov 18, 2025
7.97
7.97
7.97
7.97
7.76
-
Nov 17, 2025
7.97
7.97
7.97
7.97
7.76
-
Nov 14, 2025
7.97
7.97
7.97
7.97
7.76
-
Nov 13, 2025
7.97
7.97
7.97
7.97
7.76
-
Nov 12, 2025
7.97
7.97
7.97
7.97
7.76
-
Nov 11, 2025
7.97
7.97
7.97
7.97
7.76
-
Nov 10, 2025
7.97
7.97
7.97
7.97
7.76
-
Nov 7, 2025
7.97
7.97
7.97
7.97
7.76
-
Nov 6, 2025
8.02
8.15
7.97
7.97
7.76
1,400
Nov 5, 2025
7.60
7.60
7.60
7.60
7.39
-
Nov 4, 2025
7.60
7.60
7.60
7.60
7.39
-
Nov 3, 2025
7.60
7.60
7.60
7.60
7.39
1,200
