Asahi Kasei Corporation ( AHKSY) - Price History
Monthly price history for AHKSY (Asahi Kasei Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $22.36 | $22.36 |
| May 2026 | $22.32 | $22.32 |
| April 2026 | $19.88 | $19.88 |
| March 2026 | $19.49 | $19.49 |
| February 2026 | $23.09 | $23.51 |
| January 2026 | $19.82 | $20.18 |
| December 2025 | $17.37 | $17.69 |
| November 2025 | $16.32 | $16.62 |
| October 2025 | $14.98 | $15.26 |
| September 2025 | $15.36 | $15.64 |
| August 2025 | $16.41 | $17 |
| July 2025 | $13.42 | $13.90 |
| June 2025 | $13.80 | $14.29 |
| May 2025 | $13.58 | $14.07 |
| April 2025 | $13.37 | $13.85 |
| March 2025 | $13.54 | $14.03 |
| February 2025 | $12.88 | $13.60 |
| January 2025 | $12.76 | $13.48 |
| December 2024 | $13 | $13.73 |
| November 2024 | $13.46 | $14.21 |
| October 2024 | $13.10 | $13.83 |
| September 2024 | $14.22 | $15.01 |
| August 2024 | $13.18 | $14.14 |
| July 2024 | $13.41 | $14.39 |
| June 2024 | $11.96 | $12.83 |
| May 2024 | $12.14 | $13.02 |
| April 2024 | $12.96 | $13.90 |
| March 2024 | $13.67 | $14.67 |
| February 2024 | $12.66 | $13.80 |
| January 2024 | $13.86 | $15.11 |
| December 2023 | $13.67 | $14.90 |
| November 2023 | $12.74 | $13.88 |
| October 2023 | $11.27 | $12.28 |
| September 2023 | $11.64 | $12.68 |
| August 2023 | $11.44 | $12.85 |
| July 2023 | $12.10 | $13.59 |
| June 2023 | $12.01 | $13.49 |
| May 2023 | $12.02 | $13.50 |
| April 2023 | $12.53 | $14.08 |
| March 2023 | $12.44 | $13.98 |
| February 2023 | $12.15 | $13.91 |
| January 2023 | $13.21 | $15.12 |
| December 2022 | $12.40 | $14.19 |
| November 2022 | $12.97 | $14.84 |
| October 2022 | $11.18 | $12.79 |
| September 2022 | $11.59 | $13.26 |
| August 2022 | $12.31 | $14.56 |
| July 2022 | $13.54 | $16.01 |
| June 2022 | $12.86 | $15.21 |
| May 2022 | $13.65 | $16.14 |
| April 2022 | $13.78 | $16.30 |
| March 2022 | $14.59 | $17.26 |
| February 2022 | $15.55 | $18.84 |
| January 2022 | $16.32 | $19.77 |
| December 2021 | $15.51 | $18.79 |
| November 2021 | $15.44 | $18.70 |
| October 2021 | $17.42 | $21.10 |
| September 2021 | $17.75 | $21.50 |
| August 2021 | $16.60 | $20.62 |
| July 2021 | $17.62 | $21.88 |
| June 2021 | $17.66 | $21.94 |
| May 2021 | $18.17 | $22.56 |
| April 2021 | $17 | $21.12 |
| March 2021 | $18.76 | $23.30 |
| February 2021 | $17.24 | $21.88 |
| January 2021 | $17.66 | $22.42 |
| December 2020 | $16.26 | $20.63 |
| November 2020 | $14.50 | $18.40 |
| October 2020 | $13.67 | $17.35 |
| September 2020 | $13.83 | $17.56 |
| August 2020 | $13 | $17.04 |
| July 2020 | $10.95 | $14.35 |
| June 2020 | $12.46 | $16.34 |
| May 2020 | $12.11 | $15.88 |
| April 2020 | $10.75 | $14.10 |
| March 2020 | $10.70 | $14.03 |
| February 2020 | $12.02 | $16.32 |
| January 2020 | $15 | $20.37 |
| December 2019 | $16.60 | $22.54 |
| November 2019 | $16.63 | $22.58 |
| October 2019 | $16.28 | $22.11 |
| September 2019 | $14.55 | $19.76 |
| August 2019 | $12.85 | $17.96 |
| July 2019 | $14.55 | $20.34 |
| June 2019 | $15.37 | $21.49 |
| May 2019 | $14.66 | $20.50 |
| April 2019 | $14.74 | $20.60 |
| March 2019 | $14.82 | $20.72 |
| February 2019 | $15.20 | $21.81 |
| January 2019 | $15.25 | $21.88 |
| December 2018 | $14.31 | $20.53 |
| November 2018 | $15.30 | $21.96 |
| October 2018 | $16.69 | $23.95 |
| September 2018 | $21.13 | $30.31 |
| August 2018 | $20.09 | $29.33 |
| July 2018 | $18.33 | $26.76 |
| June 2018 | $17.33 | $25.30 |
| May 2018 | $18.66 | $27.25 |
| April 2018 | $18.92 | $27.62 |
| March 2018 | $18.36 | $26.80 |
| February 2018 | $17.27 | $25.83 |
| January 2018 | $17.89 | $26.75 |
| December 2017 | $17.29 | $25.86 |
| November 2017 | $16.87 | $25.23 |
| October 2017 | $16.18 | $24.20 |
| September 2017 | $16.62 | $24.85 |
| August 2017 | $15.80 | $24.05 |
| July 2017 | $15.07 | $22.93 |
| June 2017 | $14.15 | $21.53 |
| May 2017 | $12.65 | $19.25 |
| April 2017 | $12.56 | $19.12 |
| March 2017 | $12.83 | $19.53 |
| February 2017 | $12.50 | $19.46 |
| January 2017 | $11.97 | $18.64 |
| December 2016 | $11.16 | $17.37 |
| November 2016 | $11.59 | $18.05 |
| October 2016 | $11.52 | $17.93 |
| September 2016 | $10.24 | $15.95 |
| August 2016 | $10.64 | $16.74 |
| July 2016 | $9.52 | $14.99 |
| June 2016 | $8.76 | $13.78 |
| May 2016 | $8.44 | $13.28 |
| April 2016 | $8.61 | $13.55 |
| March 2016 | $8.54 | $13.44 |
| February 2016 | $7.01 | $11.20 |
| January 2016 | $8.11 | $12.95 |
| December 2015 | $8.46 | $13.51 |
| November 2015 | $8.50 | $13.58 |
| October 2015 | $7.65 | $12.21 |
| September 2015 | $8.79 | $14.04 |
| August 2015 | $9.82 | $15.86 |
| July 2015 | $9.36 | $15.12 |
| June 2015 | $10.16 | $16.40 |
| May 2015 | $10.91 | $17.62 |
| April 2015 | $11.61 | $18.75 |
| March 2015 | $11.84 | $19.12 |
| February 2015 | $12.66 | $20.61 |
| January 2015 | $12.09 | $19.69 |
| December 2014 | $11.23 | $18.28 |
| November 2014 | $10.64 | $17.33 |
| October 2014 | $10.15 | $16.53 |
| September 2014 | $9.99 | $16.27 |
| August 2014 | $9.72 | $15.97 |
| July 2014 | $9.58 | $15.74 |
| June 2014 | $9.22 | $15.16 |
| May 2014 | $9.07 | $14.91 |
| April 2014 | $8.26 | $13.58 |
| March 2014 | $8.25 | $13.56 |
| February 2014 | $8.43 | $14.06 |
| January 2014 | $9.12 | $15.20 |
| December 2013 | $9.47 | $15.79 |
| November 2013 | $9.49 | $15.83 |
| October 2013 | $9.18 | $15.31 |
| September 2013 | $9.07 | $15.12 |
| August 2013 | $8.70 | $14.64 |
| July 2013 | $7.73 | $13 |
| June 2013 | $7.85 | $13.22 |
| May 2013 | $8.01 | $13.48 |
| April 2013 | $7.92 | $13.33 |
| March 2013 | $8 | $13.47 |
| February 2013 | $6.96 | $11.83 |
| January 2013 | $6.87 | $11.68 |
| December 2012 | $6.92 | $11.77 |
| November 2012 | $6.71 | $11.41 |
| October 2012 | $6.55 | $11.14 |
| September 2012 | $6.04 | $10.27 |
| August 2012 | $5.93 | $10.46 |
| July 2012 | $6.02 | $10.62 |
| June 2012 | $6.15 | $10.84 |
| May 2012 | $6.08 | $10.73 |
| April 2012 | $6.96 | $12.28 |
| March 2012 | $7.04 | $12.41 |
| February 2012 | $7.09 | $12.68 |
| January 2012 | $7.02 | $12.56 |
| December 2011 | $6.74 | $12.05 |
| November 2011 | $6.78 | $12.14 |
| October 2011 | $6.64 | $11.88 |
| September 2011 | $6.67 | $11.93 |
| August 2011 | $7.26 | $13.19 |
| July 2011 | $7.75 | $14.08 |
| June 2011 | $7.48 | $13.58 |
| May 2011 | $7.14 | $12.97 |
| April 2011 | $7.58 | $13.77 |
| March 2011 | $7.37 | $13.39 |
| February 2011 | $7.54 | $13.85 |
| January 2011 | $7.41 | $13.60 |
| December 2010 | $7.11 | $13.05 |
| November 2010 | $6.45 | $11.85 |
| October 2010 | $6.40 | $11.75 |
| September 2010 | $5.98 | $54.90 |
| August 2010 | $4.99 | $48.90 |
| July 2010 | $5.40 | $52.92 |
| June 2010 | $5.41 | $52.98 |
| May 2010 | $5.30 | $51.99 |
| April 2010 | $5.68 | $55.70 |
| March 2010 | $5.45 | $53.45 |
| February 2010 | $5.26 | $51.62 |
| January 2010 | $5.04 | $49.40 |
| December 2009 | $5.08 | $49.80 |
| November 2009 | $4.89 | $47.96 |
| October 2009 | $4.93 | $48.30 |
| September 2009 | $5.23 | $51.31 |
| August 2009 | $4.84 | $47.50 |
| July 2009 | $5.29 | $51.91 |
| June 2009 | $5.12 | $50.26 |
| May 2009 | $4.84 | $48.91 |
| April 2009 | $4 | $40.40 |
| March 2009 | $3.60 | $36.30 |
| February 2009 | $3.11 | $31.45 |
| January 2009 | $4.06 | $41 |
| December 2008 | $4.40 | $44.40 |
| November 2008 | $3.85 | $42.75 |
| October 2008 | $3.42 | $38 |
| September 2008 | $3.82 | $42.40 |
| August 2008 | $4.21 | $46.81 |
| July 2008 | $4.63 | $51.48 |
| June 2008 | $4.74 | $52.70 |
| May 2008 | $5 | $59 |
| April 2008 | $4.77 | $56.25 |
| March 2008 | $4.40 | $51.91 |
| February 2008 | $4.63 | $54.65 |
| January 2008 | $5.19 | $61.30 |
| December 2007 | $5.55 | $65.50 |
| November 2007 | $6.06 | $71.60 |
| October 2007 | $6.51 | $76.90 |
| September 2007 | $6.76 | $79.80 |
| August 2007 | $6.44 | $76 |
| July 2007 | $6.10 | $72 |
| June 2007 | $5.53 | $65.25 |
| May 2007 | $5.35 | $63.75 |
| April 2007 | $5.93 | $70.65 |
| March 2007 | $6.13 | $73.05 |
| February 2007 | $6.13 | $73 |
| January 2007 | $5.52 | $65.80 |
| December 2006 | $5.53 | $65.95 |
| November 2006 | $5.43 | $64.75 |
| October 2006 | $5.34 | $63.65 |
| September 2006 | $5.35 | $63.75 |
| August 2006 | $5.48 | $65.70 |
| July 2006 | $5.25 | $62.90 |
| June 2006 | $5.48 | $65.75 |
| May 2006 | $5.38 | $64.50 |
| April 2006 | $6.19 | $74.25 |
| March 2006 | $5.92 | $71 |
| February 2006 | $5.46 | $65.75 |
| January 2006 | $5.68 | $68.50 |
| December 2005 | $5.57 | $67.10 |
| November 2005 | $4.69 | $56.50 |
| October 2005 | $4.40 | $53 |
| September 2005 | $4.56 | $55 |
| August 2005 | $3.81 | $46.25 |
| July 2005 | $3.66 | $44.50 |
| June 2005 | $3.90 | $47.30 |
| May 2005 | $3.44 | $41.80 |
| April 2005 | $4.01 | $48.75 |
| March 2005 | $4.10 | $49.75 |
| February 2005 | $4.40 | $53.75 |
| January 2005 | $4.13 | $50.50 |
| December 2004 | $4.09 | $50 |
| October 2004 | $3.46 | $42.25 |
| September 2004 | $3.85 | $47.50 |
| August 2004 | $3.48 | $43 |
| July 2004 | $3.61 | $44.55 |
| December 2003 | $4.23 | $52.50 |
| November 2003 | $3.92 | $48.60 |
| October 2003 | $3.83 | $47.59 |
| September 2003 | $3.06 | $38.25 |
| August 2003 | $3.12 | $39 |
| July 2003 | $2.55 | $31.85 |
| June 2003 | $2.26 | $28.25 |
| May 2003 | $2.48 | $31 |
| April 2003 | $2.05 | $25.55 |
| October 2002 | $1.78 | $22.50 |
| September 2002 | $2.16 | $27.25 |
| August 2002 | $2.28 | $29 |
| July 2002 | $2.52 | $32 |
| June 2002 | $2.95 | $37.50 |
| May 2002 | $2.91 | $37 |
| April 2002 | $2.85 | $36.25 |
| March 2002 | $2.58 | $32.75 |
| February 2002 | $2.30 | $29.50 |
| January 2002 | $2.70 | $34.60 |
| December 2001 | $2.65 | $34 |
| November 2001 | $2.75 | $35.25 |
| October 2001 | $2.52 | $32.25 |
| September 2001 | $2.48 | $32 |
| July 2001 | $3.14 | $40.50 |
AHKSY
Price: $22.36
52 week price:
Dividend Yield: 2.46%
Earnings Per Share: 1.48 USD
P/E Ratio: 14.73
Exchange: PNK
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 14.9 billion