Asahi Kasei Corporation ( AHKSY) - Price History
Monthly price history for AHKSY (Asahi Kasei Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $20.38 | $20.38 |
| September 2026 | $21 | $21 |
| August 2026 | $20.15 | $20.41 |
| July 2026 | $21.21 | $21.49 |
| June 2026 | $21.80 | $22.09 |
| May 2026 | $22.03 | $22.32 |
| April 2026 | $19.62 | $19.88 |
| March 2026 | $19.24 | $19.49 |
| February 2026 | $22.79 | $23.51 |
| January 2026 | $19.56 | $20.18 |
| December 2025 | $17.15 | $17.69 |
| November 2025 | $16.11 | $16.62 |
| October 2025 | $14.79 | $15.26 |
| September 2025 | $15.16 | $15.64 |
| August 2025 | $16.20 | $17 |
| July 2025 | $13.25 | $13.90 |
| June 2025 | $13.62 | $14.29 |
| May 2025 | $13.41 | $14.07 |
| April 2025 | $13.20 | $13.85 |
| March 2025 | $13.37 | $14.03 |
| February 2025 | $12.71 | $13.60 |
| January 2025 | $12.60 | $13.48 |
| December 2024 | $12.83 | $13.73 |
| November 2024 | $13.28 | $14.21 |
| October 2024 | $12.93 | $13.83 |
| September 2024 | $14.03 | $15.01 |
| August 2024 | $13.01 | $14.14 |
| July 2024 | $13.24 | $14.39 |
| June 2024 | $11.80 | $12.83 |
| May 2024 | $11.98 | $13.02 |
| April 2024 | $12.79 | $13.90 |
| March 2024 | $13.50 | $14.67 |
| February 2024 | $12.50 | $13.80 |
| January 2024 | $13.69 | $15.11 |
| December 2023 | $13.49 | $14.90 |
| November 2023 | $12.57 | $13.88 |
| October 2023 | $11.12 | $12.28 |
| September 2023 | $11.48 | $12.68 |
| August 2023 | $11.29 | $12.85 |
| July 2023 | $11.94 | $13.59 |
| June 2023 | $11.85 | $13.49 |
| May 2023 | $11.86 | $13.50 |
| April 2023 | $12.37 | $14.08 |
| March 2023 | $12.28 | $13.98 |
| February 2023 | $12 | $13.91 |
| January 2023 | $13.04 | $15.12 |
| December 2022 | $12.24 | $14.19 |
| November 2022 | $12.80 | $14.84 |
| October 2022 | $11.03 | $12.79 |
| September 2022 | $11.44 | $13.26 |
| August 2022 | $12.15 | $14.56 |
| July 2022 | $13.36 | $16.01 |
| June 2022 | $12.69 | $15.21 |
| May 2022 | $13.47 | $16.14 |
| April 2022 | $13.60 | $16.30 |
| March 2022 | $14.40 | $17.26 |
| February 2022 | $15.35 | $18.84 |
| January 2022 | $16.11 | $19.77 |
| December 2021 | $15.31 | $18.79 |
| November 2021 | $15.24 | $18.70 |
| October 2021 | $17.19 | $21.10 |
| September 2021 | $17.52 | $21.50 |
| August 2021 | $16.39 | $20.62 |
| July 2021 | $17.39 | $21.88 |
| June 2021 | $17.44 | $21.94 |
| May 2021 | $17.93 | $22.56 |
| April 2021 | $16.78 | $21.12 |
| March 2021 | $18.52 | $23.30 |
| February 2021 | $17.02 | $21.88 |
| January 2021 | $17.44 | $22.42 |
| December 2020 | $16.04 | $20.63 |
| November 2020 | $14.31 | $18.40 |
| October 2020 | $13.49 | $17.35 |
| September 2020 | $13.66 | $17.56 |
| August 2020 | $12.83 | $17.04 |
| July 2020 | $10.81 | $14.35 |
| June 2020 | $12.30 | $16.34 |
| May 2020 | $11.96 | $15.88 |
| April 2020 | $10.61 | $14.10 |
| March 2020 | $10.56 | $14.03 |
| February 2020 | $11.86 | $16.32 |
| January 2020 | $14.80 | $20.37 |
| December 2019 | $16.38 | $22.54 |
| November 2019 | $16.41 | $22.58 |
| October 2019 | $16.07 | $22.11 |
| September 2019 | $14.36 | $19.76 |
| August 2019 | $12.68 | $17.96 |
| July 2019 | $14.36 | $20.34 |
| June 2019 | $15.17 | $21.49 |
| May 2019 | $14.48 | $20.50 |
| April 2019 | $14.55 | $20.60 |
| March 2019 | $14.63 | $20.72 |
| February 2019 | $15.01 | $21.81 |
| January 2019 | $15.05 | $21.88 |
| December 2018 | $14.12 | $20.53 |
| November 2018 | $15.11 | $21.96 |
| October 2018 | $16.48 | $23.95 |
| September 2018 | $20.85 | $30.31 |
| August 2018 | $19.83 | $29.33 |
| July 2018 | $18.09 | $26.76 |
| June 2018 | $17.10 | $25.30 |
| May 2018 | $18.42 | $27.25 |
| April 2018 | $18.67 | $27.62 |
| March 2018 | $18.12 | $26.80 |
| February 2018 | $17.05 | $25.83 |
| January 2018 | $17.66 | $26.75 |
| December 2017 | $17.07 | $25.86 |
| November 2017 | $16.65 | $25.23 |
| October 2017 | $15.98 | $24.20 |
| September 2017 | $16.40 | $24.85 |
| August 2017 | $15.60 | $24.05 |
| July 2017 | $14.87 | $22.93 |
| June 2017 | $13.96 | $21.53 |
| May 2017 | $12.48 | $19.25 |
| April 2017 | $12.40 | $19.12 |
| March 2017 | $12.67 | $19.53 |
| February 2017 | $12.34 | $19.46 |
| January 2017 | $11.82 | $18.64 |
| December 2016 | $11.01 | $17.37 |
| November 2016 | $11.44 | $18.05 |
| October 2016 | $11.37 | $17.93 |
| September 2016 | $10.11 | $15.95 |
| August 2016 | $10.50 | $16.74 |
| July 2016 | $9.40 | $14.99 |
| June 2016 | $8.64 | $13.78 |
| May 2016 | $8.33 | $13.28 |
| April 2016 | $8.50 | $13.55 |
| March 2016 | $8.43 | $13.44 |
| February 2016 | $6.92 | $11.20 |
| January 2016 | $8 | $12.95 |
| December 2015 | $8.35 | $13.51 |
| November 2015 | $8.40 | $13.58 |
| October 2015 | $7.55 | $12.21 |
| September 2015 | $8.68 | $14.04 |
| August 2015 | $9.69 | $15.86 |
| July 2015 | $9.24 | $15.12 |
| June 2015 | $10.02 | $16.40 |
| May 2015 | $10.77 | $17.62 |
| April 2015 | $11.46 | $18.75 |
| March 2015 | $11.69 | $19.12 |
| February 2015 | $12.49 | $20.61 |
| January 2015 | $11.94 | $19.69 |
| December 2014 | $11.08 | $18.28 |
| November 2014 | $10.50 | $17.33 |
| October 2014 | $10.02 | $16.53 |
| September 2014 | $9.86 | $16.27 |
| August 2014 | $9.59 | $15.97 |
| July 2014 | $9.45 | $15.74 |
| June 2014 | $9.10 | $15.16 |
| May 2014 | $8.96 | $14.91 |
| April 2014 | $8.16 | $13.58 |
| March 2014 | $8.14 | $13.56 |
| February 2014 | $8.32 | $14.06 |
| January 2014 | $9 | $15.20 |
| December 2013 | $9.35 | $15.79 |
| November 2013 | $9.37 | $15.83 |
| October 2013 | $9.06 | $15.31 |
| September 2013 | $8.95 | $15.12 |
| August 2013 | $8.59 | $14.64 |
| July 2013 | $7.63 | $13 |
| June 2013 | $7.75 | $13.22 |
| May 2013 | $7.91 | $13.48 |
| April 2013 | $7.82 | $13.33 |
| March 2013 | $7.90 | $13.47 |
| February 2013 | $6.87 | $11.83 |
| January 2013 | $6.78 | $11.68 |
| December 2012 | $6.83 | $11.77 |
| November 2012 | $6.62 | $11.41 |
| October 2012 | $6.47 | $11.14 |
| September 2012 | $5.96 | $10.27 |
| August 2012 | $5.86 | $10.46 |
| July 2012 | $5.94 | $10.62 |
| June 2012 | $6.07 | $10.84 |
| May 2012 | $6.01 | $10.73 |
| April 2012 | $6.87 | $12.28 |
| March 2012 | $6.95 | $12.41 |
| February 2012 | $7 | $12.68 |
| January 2012 | $6.93 | $12.56 |
| December 2011 | $6.65 | $12.05 |
| November 2011 | $6.70 | $12.14 |
| October 2011 | $6.55 | $11.88 |
| September 2011 | $6.58 | $11.93 |
| August 2011 | $7.17 | $13.19 |
| July 2011 | $7.65 | $14.08 |
| June 2011 | $7.38 | $13.58 |
| May 2011 | $7.05 | $12.97 |
| April 2011 | $7.48 | $13.77 |
| March 2011 | $7.28 | $13.39 |
| February 2011 | $7.44 | $13.85 |
| January 2011 | $7.31 | $13.60 |
| December 2010 | $7.01 | $13.05 |
| November 2010 | $6.37 | $11.85 |
| October 2010 | $6.32 | $11.75 |
| September 2010 | $5.90 | $54.90 |
| August 2010 | $4.92 | $48.90 |
| July 2010 | $5.33 | $52.92 |
| June 2010 | $5.34 | $52.98 |
| May 2010 | $5.24 | $51.99 |
| April 2010 | $5.61 | $55.70 |
| March 2010 | $5.38 | $53.45 |
| February 2010 | $5.14 | $51.62 |
| January 2010 | $4.92 | $49.40 |
| December 2009 | $4.96 | $49.80 |
| November 2009 | $4.78 | $47.96 |
| October 2009 | $4.81 | $48.30 |
| September 2009 | $5.11 | $51.31 |
| August 2009 | $4.73 | $47.50 |
| July 2009 | $5.17 | $51.91 |
| June 2009 | $5.01 | $50.26 |
| May 2009 | $4.73 | $48.91 |
| April 2009 | $3.91 | $40.40 |
| March 2009 | $3.51 | $36.30 |
| February 2009 | $3.04 | $31.45 |
| January 2009 | $3.97 | $41 |
| December 2008 | $4.30 | $44.40 |
| November 2008 | $3.76 | $42.75 |
| October 2008 | $3.34 | $38 |
| September 2008 | $3.73 | $42.40 |
| August 2008 | $4.05 | $46.81 |
| July 2008 | $4.45 | $51.48 |
| June 2008 | $4.56 | $52.70 |
| May 2008 | $4.80 | $59 |
| April 2008 | $4.58 | $56.25 |
| March 2008 | $4.22 | $51.91 |
| February 2008 | $4.39 | $54.65 |
| January 2008 | $4.93 | $61.30 |
| December 2007 | $5.26 | $65.50 |
| November 2007 | $5.76 | $71.60 |
| October 2007 | $6.18 | $76.90 |
| September 2007 | $6.42 | $79.80 |
| August 2007 | $6.07 | $76 |
| July 2007 | $5.75 | $72 |
| June 2007 | $5.21 | $65.25 |
| May 2007 | $5.04 | $63.75 |
| April 2007 | $5.59 | $70.65 |
| March 2007 | $5.78 | $73.05 |
| February 2007 | $5.73 | $73 |
| January 2007 | $5.16 | $65.80 |
| December 2006 | $5.18 | $65.95 |
| November 2006 | $5.08 | $64.75 |
| October 2006 | $5 | $63.65 |
| September 2006 | $5 | $63.75 |
| August 2006 | $5.12 | $65.70 |
| July 2006 | $4.91 | $62.90 |
| June 2006 | $5.13 | $65.75 |
| May 2006 | $5.03 | $64.50 |
| April 2006 | $5.79 | $74.25 |
| March 2006 | $5.54 | $71 |
| February 2006 | $5.10 | $65.75 |
| January 2006 | $5.32 | $68.50 |
| December 2005 | $5.21 | $67.10 |
| November 2005 | $4.38 | $56.50 |
| October 2005 | $4.11 | $53 |
| September 2005 | $4.27 | $55 |
| August 2005 | $3.56 | $46.25 |
| July 2005 | $3.43 | $44.50 |
| June 2005 | $3.64 | $47.30 |
| May 2005 | $3.22 | $41.80 |
| April 2005 | $3.75 | $48.75 |
| March 2005 | $3.83 | $49.75 |
| February 2005 | $4.11 | $53.75 |
| January 2005 | $3.86 | $50.50 |
| December 2004 | $3.82 | $50 |
| October 2004 | $3.23 | $42.25 |
| September 2004 | $3.60 | $47.50 |
| August 2004 | $3.26 | $43 |
| July 2004 | $3.38 | $44.55 |
| December 2003 | $3.96 | $52.50 |
| November 2003 | $3.66 | $48.60 |
| October 2003 | $3.59 | $47.59 |
| September 2003 | $2.87 | $38.25 |
| August 2003 | $2.92 | $39 |
| July 2003 | $2.39 | $31.85 |
| June 2003 | $2.12 | $28.25 |
| May 2003 | $2.32 | $31 |
| April 2003 | $1.91 | $25.55 |
| October 2002 | $1.67 | $22.50 |
| September 2002 | $2.02 | $27.25 |
| August 2002 | $2.13 | $29 |
| July 2002 | $2.35 | $32 |
| June 2002 | $2.76 | $37.50 |
| May 2002 | $2.72 | $37 |
| April 2002 | $2.66 | $36.25 |
| March 2002 | $2.41 | $32.75 |
| February 2002 | $2.15 | $29.50 |
| January 2002 | $2.52 | $34.60 |
| December 2001 | $2.48 | $34 |
| November 2001 | $2.57 | $35.25 |
| October 2001 | $2.35 | $32.25 |
| September 2001 | $2.32 | $32 |
| July 2001 | $2.93 | $40.50 |
AHKSY
Price: $20.38
52 week price:
Dividend Yield: 2.66%
Payout Ratio Range:
Earnings Per Share: 1.50 USD
P/E Ratio: 13.53
Exchange: PNK
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 14.1 billion