Dark

AHKSF
ASAHI KAISEI CORP
stock OTC

EOD

Jul 9, 2025

6.97USD-1.135%(-0.08)3,600

Pre-market

0.00USD-100.000%(-7.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-09	6.9700	6.9700	6.9700	6.9700	-1.135%	3,600	0.000%
2025-06-23	6.7850	7.0500	6.7850	7.0500	+7.634%	2,500	-1.135%
2025-06-05	6.5500	6.5500	6.5500	6.5500	-7.627%	122	+6.412%
2025-06-03	7.0908	7.0908	7.0908	7.0908	-4.308%	1,400	-1.704%
2025-05-13	7.4100	7.4100	7.4100	7.4100	+4.735%	1,479	-5.938%
2025-05-06	7.0750	7.0750	7.0750	7.0750	+15.557%	200	-1.484%
2025-04-08	6.1225	6.1225	6.1225	6.1225	-10.490%	100	+13.842%
2025-04-07	6.8400	6.8400	6.8400	6.8400	-10.500%	122	+1.901%
2025-03-27	7.7300	7.7300	7.6425	7.6425	+13.222%	380	-8.799%
2025-03-14	6.7500	6.7500	6.7500	6.7500	-8.257%	122	+3.259%
2025-03-13	7.4400	7.4400	7.3575	7.3575	+4.882%	334	-5.267%
2025-03-05	7.3500	7.3500	7.0150	7.0150	-0.496%	352	-0.641%
2025-02-24	7.0500	7.0500	7.0500	7.0500	+8.462%	267	-1.135%
2025-02-14	6.5000	6.5000	6.5000	6.5000	0.000%	449	+7.231%
2025-01-27	6.4800	6.5000	6.4800	6.5000	-3.704%	712	+7.231%
2025-01-16	6.7500	6.7500	6.7500	6.7500	-2.315%	100	+3.259%
2024-12-27	6.9100	6.9100	6.9100	6.9100	+1.097%	500	+0.868%
2024-12-24	6.8350	6.8350	6.8350	6.8350	+0.737%	1,333	+1.975%
2024-12-23	6.7850	6.7850	6.7850	6.7850	+0.668%	2,424	+2.727%
2024-12-10	6.7400	6.7400	6.7400	6.7400	-4.397%	266	+3.412%
2024-12-04	7.0500	7.0500	7.0500	7.0500	-1.053%	1,032	-1.135%
2024-11-12	7.1250	7.1250	7.1250	7.1250	+8.779%	1,000	-2.175%
2024-10-31	6.5500	6.5500	6.5500	6.5500	+1.866%	117	+6.412%
2024-10-25	6.4300	6.4300	6.4300	6.4300	-15.395%	9,000	+8.398%
2024-09-05	7.6000	7.6000	7.6000	7.6000	+8.571%	234	-8.289%
2024-08-23	7.0000	7.0000	7.0000	7.0000	+8.025%	1,000	-0.429%
2024-08-16	6.5200	6.5200	6.4800	6.4800	-2.943%	1,119	+7.562%
2024-08-14	6.6765	6.6765	6.6765	6.6765	-5.298%	209	+4.396%
2024-08-08	6.9600	7.0500	6.9600	7.0500	-1.399%	1,553	-1.135%
2024-07-31	7.1500	7.1500	7.1500	7.1500	+3.623%	200	-2.517%
2024-07-15	6.8400	6.9000	6.8400	6.9000	+3.293%	4,155	+1.014%
2024-07-12	6.6050	6.6800	6.6050	6.6800	+3.007%	1,231	+4.341%
2024-07-11	6.4850	6.4850	6.4850	6.4850	-1.143%	101	+7.479%
2024-07-10	6.5600	6.5600	6.5600	6.5600	+1.705%	259	+6.250%
2024-06-25	6.3500	6.4500	6.3500	6.4500	+6.788%	730	+8.062%
2024-06-21	6.2000	6.2000	6.0400	6.0400	-2.894%	804	+15.397%
2024-06-20	6.2200	6.2200	6.2200	6.2200	-3.566%	293	+12.058%
2024-06-17	6.1780	6.4500	6.1780	6.4500	+4.032%	1,953	+8.062%
2024-06-14	6.3250	6.3250	6.2000	6.2000	-3.427%	51,304	+12.419%
2024-06-12	6.4900	6.4900	6.4200	6.4200	-0.465%	3,124	+8.567%
2024-06-11	6.4500	6.4500	6.4500	6.4500	-2.273%	146	+8.062%
2024-06-10	6.6000	6.6000	6.6000	6.6000	+0.610%	100	+5.606%
2024-05-30	6.5600	6.5600	6.5600	6.5600	-1.649%	1,000	+6.250%
2024-05-17	6.6700	6.6700	6.6700	6.6700	-5.524%	280	+4.498%
2024-05-14	6.9000	7.0600	6.9000	7.0600	-1.259%	635	-1.275%
2024-05-02	7.1500	7.1500	7.1500	7.1500	+0.704%	207	-2.517%
2024-04-26	7.1000	7.1000	7.1000	7.1000	-0.056%	1,401	-1.831%
2024-04-18	7.1040	7.1040	7.1040	7.1040	+2.511%	400	-1.886%
2024-04-17	6.9300	6.9300	6.9300	6.9300	-3.415%	100	+0.577%
2024-04-16	7.1400	7.1750	7.1400	7.1750	-4.967%	703	-2.857%
2024-04-09	7.5100	7.6100	7.5100	7.5500	+4.081%	649	-7.682%
2024-04-08	7.2540	7.2540	7.2540	7.2540	+0.890%	153	-3.915%
2024-04-04	7.1900	7.1900	7.1900	7.1900	+2.276%	129	-3.060%
2024-04-03	7.0300	7.0300	7.0300	7.0300	-2.286%	282	-0.853%
2024-04-01	7.2200	7.2200	7.1945	7.1945	-4.392%	372	-3.120%
2024-03-15	7.5250	7.5250	7.5250	7.5250	+1.415%	151	-7.375%
2024-03-12	7.2600	7.4200	7.2600	7.4200	+3.271%	1,023	-6.065%
2024-03-06	7.1850	7.1850	7.1850	7.1850	-3.557%	300	-2.992%
2024-03-04	7.4500	7.4500	7.4500	7.4500	+5.115%	100	-6.443%
2024-03-01	7.0875	7.0875	7.0875	7.0875	+3.467%	100	-1.658%
2024-02-21	6.8800	6.8800	6.8500	6.8500	-2.422%	31,691	+1.752%
2024-02-20	7.0200	7.0200	7.0200	7.0200	+7.339%	277	-0.712%
2024-02-14	6.5400	6.5400	6.5400	6.5400	-5.355%	345	+6.575%
2024-02-09	6.9100	6.9100	6.9100	6.9100	-7.373%	480	+0.868%
2024-01-30	7.4600	7.4600	7.4600	7.4600	-2.611%	166	-6.568%
2024-01-24	7.6600	7.6600	7.6600	7.6600	+3.374%	184	-9.008%
2024-01-12	7.4100	7.4100	7.4100	7.4100	-0.670%	245	-5.938%
2024-01-11	7.4600	7.4600	7.4600	7.4600	+3.467%	158	-6.568%
2024-01-09	7.2100	7.2100	7.2100	7.2100	+4.797%	131	-3.329%
2023-12-18	6.8800	6.8800	6.8800	6.8800	-2.852%	510	+1.308%
2023-12-14	7.1250	7.1250	7.0820	7.0820	+0.525%	1,072	-1.581%
2023-12-13	7.0400	7.0450	7.0400	7.0450	+1.733%	2,426	-1.065%
2023-12-12	6.9250	6.9250	6.9250	6.9250	-2.902%	2,058	+0.650%
2023-12-11	6.7800	7.1320	6.7800	7.1320	+4.544%	625	-2.271%
2023-12-06	6.8220	6.8220	6.8220	6.8220	+1.518%	327	+2.169%
2023-12-01	6.8800	6.8800	6.7200	6.7200	+0.299%	1,071	+3.720%
2023-11-28	6.7000	6.7000	6.7000	6.7000	-1.471%	200	+4.030%
2023-11-21	6.8000	6.8000	6.8000	6.8000	-0.802%	1,000	+2.500%
2023-11-17	6.8550	6.8550	6.8550	6.8550	+2.161%	270	+1.678%
2023-11-15	6.7100	6.7100	6.7100	6.7100	+3.072%	267	+3.875%
2023-11-13	6.5100	6.5100	6.5100	6.5100	+0.154%	1,000	+7.066%
2023-11-08	6.5000	6.5000	6.5000	6.5000	-1.664%	2,042	+7.231%
2023-11-07	6.5300	6.6100	6.5300	6.6100	+9.238%	41,930	+5.446%
2023-10-31	6.0231	6.0510	6.0231	6.0510	-1.929%	2,175	+15.188%
2023-10-30	6.1700	6.1700	6.1700	6.1700	+0.899%	1,680	+12.966%
2023-10-23	6.0000	6.1150	6.0000	6.1150	-1.530%	400	+13.982%
2023-10-18	6.2100	6.2100	6.2100	6.2100	+2.815%	8,059	+12.238%
2023-10-13	6.0400	6.0400	6.0400	6.0400	-0.330%	3,000	+15.397%
2023-10-11	6.1100	6.2550	6.0600	6.0600	-4.567%	1,052	+15.017%
2023-09-29	6.3500	6.3500	6.3500	6.3500	+2.254%	160	+9.764%
2023-09-28	6.2100	6.2100	6.2100	6.2100	-2.723%	368	+12.238%
2023-09-27	6.3838	6.3838	6.3838	6.3838	-3.858%	242	+9.183%
2023-09-26	6.6400	6.6400	6.6400	6.6400	+2.154%	145	+4.970%
2023-09-22	6.7663	6.7663	6.5000	6.5000	-2.402%	19,104	+7.231%
2023-09-18	6.6600	6.6600	6.6600	6.6600	+1.835%	276	+4.655%
2023-09-12	6.5450	6.5450	6.5400	6.5400	+0.693%	671	+6.575%
2023-09-11	6.4950	6.4950	6.4950	6.4950	+4.022%	810	+7.313%
2023-09-08	6.2439	6.2439	6.2439	6.2439	-5.036%	1,000	+11.629%
2023-09-01	6.5750	6.5750	6.5750	6.5750	+4.200%	362	+6.008%
2023-08-25	6.3100	6.3100	6.3100	6.3100	+3.611%	2,000	+10.460%
2023-08-24	6.0901	6.0901	6.0901	6.0901	-1.263%	179	+14.448%
2023-08-23	6.1680	6.1680	6.1680	6.1680	-4.075%	5,460	+13.003%
2023-08-08	6.4300	6.4300	6.4300	6.4300	-3.163%	191	+8.398%
2023-08-03	6.6400	6.6400	6.6400	6.6400	+0.242%	110	+4.970%
2023-07-26	6.6240	6.6240	6.6240	6.6240	+0.822%	390	+5.223%
2023-07-25	6.6100	6.6100	6.5700	6.5700	-0.303%	323	+6.088%
2023-07-21	6.7500	6.7500	6.5900	6.5900	-0.152%	532	+5.766%
2023-07-20	6.6000	6.6000	6.6000	6.6000	-3.226%	205	+5.606%
2023-07-18	6.8200	6.8750	6.8200	6.8200	-2.571%	1,077	+2.199%
2023-07-17	7.0000	7.0000	7.0000	7.0000	+1.141%	1,096	-0.429%
2023-07-12	6.9210	6.9210	6.9210	6.9210	+1.929%	507	+0.708%
2023-07-11	6.7900	6.7900	6.7900	6.7900	+0.295%	165	+2.651%
2023-07-10	6.8750	6.8750	6.7700	6.7700	-0.733%	893	+2.954%
2023-07-07	6.8200	6.8200	6.8200	6.8200	-1.445%	204	+2.199%
2023-07-05	6.9200	6.9200	6.9200	6.9200	+2.995%	314	+0.723%
2023-06-27	6.7188	6.7188	6.7188	6.7188	-0.085%	165	+3.739%
2023-06-26	6.6900	6.7245	6.6400	6.7245	+3.454%	11,819	+3.651%
2023-06-23	6.5200	6.6565	6.5000	6.5000	-4.271%	430,110	+7.231%
2023-06-22	6.7400	6.7900	6.7400	6.7900	-1.380%	2,565,187	+2.651%
2023-06-21	6.9200	7.0300	6.8100	6.8850	-2.063%	2,852	+1.235%
2023-06-20	6.8950	7.0300	6.7600	7.0300	+3.231%	9,542	-0.853%
2023-06-16	6.9200	7.0300	6.8100	6.8100	-1.802%	12,792	+2.349%
2023-06-15	6.8950	7.0800	6.7900	6.9350	+0.653%	15,164	+0.505%
2023-06-14	6.8900	7.0000	6.7800	6.8900	-2.131%	4,549	+1.161%
2023-06-13	6.8300	7.0400	6.8300	7.0400	+1.955%	8,113	-0.994%
2023-06-12	6.9050	7.0100	6.8000	6.9050	-0.433%	9,242	+0.941%
2023-06-09	6.9500	7.0000	6.9000	6.9350	-0.929%	33,730	+0.505%
2023-06-08	6.8750	7.0000	6.7700	7.0000	+1.449%	4,031	-0.429%
2023-06-07	6.9000	7.1100	6.9000	6.9000	-0.576%	4,819	+1.014%
2023-06-06	6.9400	7.0500	6.8300	6.9400	+0.362%	4,221	+0.432%
2023-06-05	6.9300	7.0400	6.7900	6.9150	-0.360%	14,393	+0.795%
2023-06-02	6.9550	7.0600	6.9400	6.9400	+2.967%	15,014	+0.432%
2023-06-01	6.8050	6.8700	6.7400	6.7400	-0.955%	7,970	+3.412%
2023-05-31	6.8050	6.8700	6.7400	6.8050	-0.512%	6,421	+2.425%
2023-05-30	6.8500	6.9400	6.7400	6.8400	-0.798%	13,165	+1.901%
2023-05-26	6.8950	7.0000	6.7900	6.8950	-2.199%	6,124	+1.088%
2023-05-25	6.9350	7.0500	6.9350	7.0500	+1.952%	2,615	-1.135%
2023-05-24	6.9150	7.0200	6.8100	6.9150	-0.432%	4,772	+0.795%
2023-05-23	6.9450	7.0900	6.8000	6.9450	-0.573%	7,748	+0.360%
2023-05-22	6.9850	7.0900	6.9850	6.9850	+1.526%	2,625	-0.215%
2023-05-19	6.8750	6.9200	6.8400	6.8800	-1.714%	8,851	+1.308%
2023-05-18	7.0100	7.1200	6.8800	7.0000	+2.941%	7,997	-0.429%
2023-05-17	6.9400	7.1500	6.7800	6.8000	-3.272%	3,298	+2.500%
2023-05-16	7.0000	7.1400	7.0000	7.0300	-0.776%	3,018	-0.853%
2023-05-15	7.0850	7.2000	6.9700	7.0850	-1.392%	3,515	-1.623%
2023-05-12	7.1850	7.3000	7.1850	7.1850	-1.033%	4,215	-2.992%
2023-05-11	7.2600	7.2600	7.1450	7.2600	-0.684%	4,003	-3.994%
2023-05-10	7.4550	7.5700	7.3100	7.3100	+2.596%	3,546	-4.651%
2023-05-09	7.0100	7.2400	7.0100	7.1250	+1.786%	6,270	-2.175%
2023-05-08	7.1150	7.2300	7.0000	7.0000	-0.356%	5,836	-0.429%
2023-05-05	7.0250	7.1400	6.9100	7.0250	-0.917%	6,731	-0.783%
2023-05-04	6.9750	7.0900	6.8600	7.0900	+1.503%	11,892	-1.693%
2023-05-03	6.9850	7.1000	6.8700	6.9850	+3.176%	5,596	-0.215%
2023-05-02	6.7700	7.0700	6.7700	6.7700	-4.379%	8,061	+2.954%
2023-05-01	7.1100	7.2700	6.8400	7.0800	+2.312%	5,820	-1.554%
2023-04-28	7.0400	7.0400	6.9200	6.9200	-1.914%	5,542	+0.723%
2023-04-27	7.0550	7.1700	6.9400	7.0550	+2.098%	4,091	-1.205%
2023-04-26	7.0250	7.0250	6.9100	6.9100	-1.847%	5,857	+0.868%
2023-04-25	7.0750	7.1900	6.9400	7.0400	-0.142%	8,003	-0.994%
2023-04-24	7.0450	7.1000	7.0000	7.0500	-0.634%	10,119	-1.135%
2023-04-21	7.1050	7.2200	6.9700	7.0950	+2.975%	9,604	-1.762%
2023-04-20	7.0350	7.0350	6.8900	6.8900	-1.501%	3,599	+1.161%
2023-04-19	6.9950	7.1100	6.9950	6.9950	+1.524%	2,443	-0.357%
2023-04-18	7.0300	7.0300	6.8900	6.8900	+0.145%	2,938	+1.161%
2023-04-17	6.9550	7.0300	6.8800	6.8800	-3.911%	5,955	+1.308%
2023-04-14	7.0450	7.1600	6.8700	7.1600	+0.987%	5,123	-2.654%
2023-04-13	7.0900	7.2000	7.0900	7.0900	-0.561%	2,615	-1.693%
2023-04-12	7.0600	7.1300	6.8800	7.1300	+3.936%	7,148	-2.244%
2023-04-11	6.9650	7.0700	6.8600	6.8600	-1.719%	2,507	+1.603%
2023-04-10	6.8600	6.9800	6.7400	6.9800	-0.286%	5,549	-0.143%
2023-04-06	6.9500	7.0000	6.9500	7.0000	+2.639%	953	-0.429%
2023-04-05	6.9650	7.0700	6.8200	6.8200	-3.536%	3,942	+2.199%
2023-04-04	7.0750	7.1900	6.9600	7.0700	-0.980%	19,389	-1.414%
2023-04-03	7.1300	7.1400	6.9800	7.1400	+0.990%	6,511	-2.381%
2023-03-31	6.9650	7.0700	6.8600	7.0700	+1.653%	2,431	-1.414%
2023-03-30	6.9550	7.0600	6.8500	6.9550	-0.926%	3,152	+0.216%
2023-03-29	7.0200	7.0200	6.9400	7.0200	+0.573%	2,288	-0.712%
2023-03-28	7.0150	7.1300	6.9000	6.9800	+0.215%	4,699	-0.143%
2023-03-27	6.9650	7.0300	6.9000	6.9650	+0.505%	4,553	+0.072%
2023-03-24	6.8950	6.9300	6.8600	6.9300	-0.858%	6,024	+0.577%
2023-03-23	6.9350	6.9900	6.8800	6.9900	+0.720%	3,333	-0.286%
2023-03-22	6.8500	6.9400	6.7800	6.9400	+0.945%	4,241	+0.432%
2023-03-21	6.8800	6.9300	6.8200	6.8750	+0.292%	4,808	+1.382%
2023-03-20	6.8550	6.9300	6.8550	6.8550	-0.868%	3,777	+1.678%
2023-03-17	6.9050	7.0100	6.8000	6.9150	+0.145%	2,932	+0.795%
2023-03-16	6.8800	6.9050	6.7900	6.9050	+2.448%	3,406	+0.941%
2023-03-15	6.8400	6.9200	6.7400	6.7400	-2.812%	8,935	+3.412%
2023-03-14	6.9050	7.0600	6.8100	6.9350	-0.502%	6,189	+0.505%
2023-03-13	6.9700	7.0900	6.8500	6.9700	-2.722%	5,728	0.000%
2023-03-10	7.0400	7.2900	7.0400	7.1650	+0.774%	2,234	-2.722%
2023-03-09	7.2250	7.3400	7.1100	7.1100	+4.559%	3,478	-1.969%
2023-03-08	6.8900	6.9400	6.8000	6.8000	-4.829%	15,653	+2.500%
2023-03-07	7.1650	7.1650	7.1450	7.1450	-0.487%	2,237	-2.449%
2023-03-06	7.0700	7.1800	7.0700	7.1800	+1.412%	3,946	-2.925%
2023-03-03	7.0550	7.1400	7.0000	7.0800	+2.534%	5,134	-1.554%
2023-03-02	6.9450	7.0100	6.8900	6.9050	-0.361%	17,893	+0.941%
2023-03-01	7.0500	7.0500	6.9300	6.9300	-0.574%	9,396	+0.577%
2023-02-28	6.9700	6.9700	6.9700	6.9700	-1.831%	726	0.000%
2023-02-27	7.0450	7.1000	6.9900	7.1000	+1.865%	3,451	-1.831%
2023-02-24	6.9150	6.9700	6.8400	6.9700	+0.577%	5,097	0.000%
2023-02-23	6.9700	7.0400	6.9000	6.9300	-0.574%	4,769	+0.577%
2023-02-22	6.9750	7.0700	6.8800	6.9700	-1.135%	2,294	0.000%
2023-02-21	7.0850	7.1400	6.9600	7.0500	+1.879%	5,970	-1.135%
2023-02-17	7.0300	7.0300	6.9100	6.9200	-1.001%	15,685	+0.723%
2023-02-16	6.9350	6.9900	6.8800	6.9900	+1.158%	8,507	-0.286%
2023-02-15	6.9300	7.0100	6.8600	6.9100	-2.332%	3,078	+0.868%
2023-02-14	7.0350	7.1800	6.9400	7.0750	-0.702%	6,474	-1.484%
2023-02-13	7.1200	7.1800	7.0795	7.1250	-1.860%	3,154	-2.175%
2023-02-10	7.1900	7.2600	7.1300	7.2600	+1.044%	8,132	-3.994%
2023-02-09	7.2100	7.2800	7.1850	7.1850	+0.419%	4,706	-2.992%
2023-02-08	7.1900	7.1900	7.1500	7.1550	-2.587%	1,327	-2.586%
2023-02-07	7.2750	7.3450	7.2750	7.3450	+0.548%	1,849	-5.106%
2023-02-06	7.3250	7.3900	7.2600	7.3050	-2.209%	14,400	-4.586%
2023-02-03	7.3900	7.4700	7.3850	7.4700	-0.731%	5,816	-6.693%
2023-02-02	7.5550	7.6200	7.4850	7.5250	-0.856%	9,023	-7.375%
2023-02-01	7.5550	7.5900	7.4700	7.5900	+0.330%	8,028	-8.169%
2023-01-31	7.5650	7.5650	7.5000	7.5650	+0.199%	1,106	-7.865%
2023-01-30	7.4800	7.5500	7.4100	7.5500	+1.003%	26,878	-7.682%
2023-01-27	7.4700	7.5400	7.4000	7.4750	+2.679%	11,537	-6.756%
2023-01-26	7.4250	7.4900	7.2800	7.2800	+0.971%	7,531	-4.258%
2023-01-25	7.2950	7.3600	7.2100	7.2100	-0.277%	7,189	-3.329%
2023-01-24	7.3700	7.3700	7.2300	7.2300	-0.138%	11,296	-3.596%
2023-01-23	7.2950	7.5700	7.2400	7.2400	-2.030%	31,174	-3.729%
2023-01-20	7.2300	7.4000	7.2300	7.3900	+1.302%	33,253	-5.683%
2023-01-19	7.2850	7.3600	7.2300	7.2950	-0.477%	15,522	-4.455%
2023-01-18	7.3700	7.4400	7.2200	7.3300	+0.825%	24,916	-4.911%
2023-01-17	7.3250	7.3800	7.2700	7.2700	+0.414%	88,041	-4.127%
2023-01-13	7.2150	7.3200	7.1600	7.2400	+2.550%	18,010	-3.729%
2023-01-12	7.1500	7.2400	7.0600	7.0600	+0.713%	27,308	-1.275%
2023-01-11	6.9900	7.0100	6.9900	7.0100	-0.426%	537	-0.571%
2023-01-10	6.9500	7.2100	6.7900	7.0400	-0.705%	3,752	-0.994%
2023-01-09	7.0500	7.2700	6.8900	7.0900	+0.283%	64,308	-1.693%
2023-01-06	7.0100	7.1700	6.9200	7.0700	-0.702%	10,679	-1.414%
2023-01-05	6.9000	7.1400	6.7400	7.1200	+2.623%	14,361	-2.107%
2023-01-04	7.1700	7.3300	6.9000	6.9380	-2.693%	6,132	+0.461%
2023-01-03	7.1200	7.4000	6.9600	7.1300	-2.462%	36,105	-2.244%
2022-12-30	7.0500	7.3100	6.8900	7.3100	+3.541%	26,280	-4.651%
2022-12-29	7.0600	7.3100	6.9000	7.0600	-3.552%	14,241	-1.275%
2022-12-28	7.0500	7.3200	6.9100	7.3200	+2.235%	16,686	-4.781%
2022-12-27	7.0500	7.3000	6.8900	7.1600	+0.491%	31,326	-2.654%
2022-12-23	7.0700	7.3400	6.9100	7.1250	+1.351%	16,649	-2.175%
2022-12-22	7.0700	7.3300	6.9200	7.0300	+0.572%	11,569	-0.853%
2022-12-21	7.1300	7.3500	6.9700	6.9900	-2.646%	13,654	-0.286%
2022-12-20	7.2200	7.5100	7.0600	7.1800	-1.374%	18,649	-2.925%
2022-12-19	7.1300	7.2800	6.9700	7.2800	+3.116%	60,807	-4.258%
2022-12-16	7.1800	7.3400	6.9000	7.0600	0.000%	24,837	-1.275%
2022-12-15	7.2200	7.5200	7.0600	7.0600	-4.723%	35,159	-1.275%
2022-12-14	7.4000	7.6700	7.2400	7.4100	+2.632%	68,310	-5.938%
2022-12-13	7.3900	7.5600	7.2000	7.2200	+1.690%	32,834	-3.463%
2022-12-12	7.2600	7.4500	7.1000	7.1000	-0.699%	36,528	-1.831%
2022-12-09	7.3100	7.4400	7.1500	7.1500	-1.920%	34,422	-2.517%
2022-12-08	7.3700	7.4500	7.1000	7.2900	+0.275%	23,587	-4.390%
2022-12-02	7.2900	7.5500	7.2200	7.2700	-5.091%	17,552	-4.127%
2022-12-01	7.4400	7.7500	7.3500	7.6600	+8.039%	19,457	-9.008%
2022-11-30	7.2500	7.3900	7.0900	7.0900	-2.409%	6,455	-1.693%
2022-11-29	7.2400	7.4500	7.0800	7.2650	+0.903%	8,252	-4.061%
2022-11-28	7.2700	7.5700	7.1100	7.2000	-2.307%	39,514	-3.194%
2022-11-25	7.3000	7.4000	7.1400	7.3700	+4.096%	22,503	-5.427%
2022-11-23	7.2100	7.4100	7.0500	7.0800	+0.283%	21,743	-1.554%
2022-11-22	6.9800	7.4300	6.9800	7.0600	-1.120%	15,250	-1.275%
2022-11-21	7.2200	7.3800	6.9800	7.1400	+0.990%	23,633	-2.381%
2022-11-18	7.3700	7.5300	7.0700	7.0700	+0.284%	15,469	-1.414%
2022-11-17	7.2000	7.3900	7.0400	7.0500	+1.293%	19,243	-1.135%
2022-11-16	7.1100	7.3800	6.9500	6.9600	-2.725%	13,742	+0.144%
2022-11-15	7.2000	7.2500	7.0400	7.1550	+3.997%	7,977	-2.586%
2022-11-14	7.0400	7.2500	6.8800	6.8800	+0.438%	28,665	+1.308%
2022-11-11	6.9300	7.2000	6.7700	6.8500	+0.809%	25,753	+1.752%
2022-11-10	6.7750	6.8800	6.6700	6.7950	+6.006%	6,963	+2.575%
2022-11-09	6.5700	6.8300	6.4100	6.4100	-2.584%	14,740	+8.736%
2022-11-08	6.7000	6.7300	6.5500	6.5800	+0.152%	9,827	+5.927%
2022-11-07	6.5500	6.7600	6.3900	6.5700	+0.999%	48,060	+6.088%
2022-11-04	6.4700	6.7000	6.3100	6.5050	+1.482%	8,853	+7.148%
2022-11-03	6.3500	6.5800	6.2100	6.4100	+1.585%	20,215	+8.736%
2022-11-02	6.4500	6.5500	6.2900	6.3100	-2.398%	18,972	+10.460%
2022-11-01	6.4700	6.6700	6.3100	6.4650	+4.106%	7,649	+7.811%
2022-10-31	6.3700	6.6000	6.2100	6.2100	-4.900%	43,655	+12.238%
2022-10-28	6.4000	6.6400	6.2400	6.5300	+2.997%	48,547	+6.738%
2022-10-27	6.4600	6.7000	6.3000	6.3400	-1.400%	25,596	+9.937%
2022-10-26	6.5300	6.7400	6.3700	6.4300	-0.233%	10,954	+8.398%
2022-10-25	6.3600	6.5900	6.2100	6.4450	+1.656%	13,048	+8.146%
2022-10-24	6.3400	6.5700	6.1800	6.3400	-0.236%	47,946	+9.937%
2022-10-21	6.1800	6.3700	6.0200	6.3550	-2.680%	23,949	+9.677%
2022-10-20	6.3000	6.5300	6.1400	6.5300	+2.191%	11,442	+6.738%
2022-10-19	6.4000	6.5500	6.2400	6.3900	+1.429%	20,707	+9.077%
2022-10-18	6.4900	6.6500	6.3000	6.3000	-2.928%	9,358	+10.635%
2022-10-17	6.4500	6.6800	6.2900	6.4900	-3.134%	22,958	+7.396%
2022-10-14	6.5200	6.7700	6.3600	6.7000	+4.851%	51,024	+4.030%
2022-10-13	6.3900	6.5500	6.2300	6.3900	+1.268%	21,629	+9.077%
2022-10-12	6.4550	6.4600	6.3000	6.3100	-4.539%	57,373	+10.460%
2022-10-11	6.6700	6.6700	6.4800	6.6100	-1.196%	8,181	+5.446%
2022-10-10	6.6900	6.9200	6.5300	6.6900	-0.742%	12,856	+4.185%
2022-10-07	6.7100	6.8000	6.5500	6.7400	-1.173%	25,095	+3.412%
2022-10-06	6.7900	7.0400	6.6300	6.8200	+1.639%	24,849	+2.199%
2022-10-05	6.8000	6.9100	6.6400	6.7100	-0.149%	24,621	+3.875%
2022-10-04	6.8700	6.8750	6.6700	6.7200	+2.752%	10,257	+3.720%
2022-10-03	6.6200	6.8100	6.4600	6.5400	-0.457%	36,278	+6.575%
2022-09-30	6.5800	6.8500	6.4200	6.5700	-0.455%	18,760	+6.088%
2022-09-29	6.6700	6.8300	6.4200	6.6000	-1.345%	14,759	+5.606%
2022-09-28	6.7000	6.7900	6.5400	6.6900	+2.294%	15,065	+4.185%
2022-09-27	6.5300	6.9100	6.5300	6.5400	-0.457%	15,002	+6.575%
2022-09-26	6.7000	6.8900	6.5400	6.5700	-4.714%	35,115	+6.088%
2022-09-23	6.9500	7.1100	6.7500	6.8950	-0.072%	13,651	+1.088%
2022-09-22	7.0200	7.2500	6.8600	6.9000	+1.471%	13,140	+1.014%
2022-09-21	6.9600	7.2300	6.8000	6.8000	-2.158%	13,787	+2.500%
2022-09-20	6.9400	7.2200	6.7800	6.9500	-0.997%	7,464	+0.288%
2022-09-19	7.0600	7.2200	6.7900	7.0200	-0.355%	14,536	-0.712%
2022-09-16	7.0200	7.2200	6.8600	7.0450	+1.954%	13,149	-1.065%
2022-09-15	7.1500	7.1900	6.9100	6.9100	-3.492%	9,386	+0.868%
2022-09-14	7.1600	7.2200	7.0000	7.1600	+2.286%	13,317	-2.654%
2022-09-13	7.1600	7.1600	7.0000	7.0000	-4.110%	3,269	-0.429%
2022-09-12	7.2700	7.5600	7.1400	7.3000	-3.439%	22,329	-4.521%
2022-09-09	7.2600	7.5600	7.1000	7.5600	+5.000%	22,611	-7.804%
2022-09-08	7.1600	7.3700	7.0000	7.2000	+1.337%	14,931	-3.194%
2022-09-07	7.1300	7.2200	7.0000	7.1050	+0.780%	3,975	-1.900%
2022-09-06	7.1600	7.4200	7.0000	7.0500	-2.287%	34,253	-1.135%
2022-09-02	7.2800	7.4400	7.0500	7.2150	+2.051%	9,724	-3.396%
2022-09-01	7.1900	7.4800	7.0300	7.0700	-1.532%	27,450	-1.414%
2022-08-31	7.2800	7.5800	7.1200	7.1800	-2.180%	8,708	-2.925%
2022-08-30	7.3400	7.5000	7.1800	7.3400	+1.521%	16,943	-5.041%
2022-08-29	7.4500	7.6100	7.1600	7.2300	-0.413%	20,196	-3.596%
2022-08-26	7.7400	7.9000	7.2000	7.2600	-3.457%	8,456	-3.994%
2022-08-25	7.6200	7.7800	7.3100	7.5200	-0.265%	6,058	-7.314%
2022-08-24	7.4200	7.6900	7.2600	7.5400	+0.399%	10,809	-7.560%
2022-08-23	7.2400	7.7000	7.2400	7.5100	+2.456%	4,394	-7.190%
2022-08-22	7.5700	7.7300	7.2700	7.3300	-1.874%	24,563	-4.911%
2022-08-19	7.6200	7.7800	7.3100	7.4700	-2.608%	20,756	-6.693%
2022-08-18	7.6700	7.7500	7.5900	7.6700	+0.788%	3,445	-9.126%
2022-08-17	7.6950	7.7800	7.6100	7.6100	-4.156%	3,773	-8.410%
2022-08-16	7.6300	7.9400	7.4700	7.9400	+0.634%	6,546	-12.217%
2022-08-15	7.8900	8.0500	7.6600	7.8900	+2.335%	12,221	-11.660%
2022-08-12	7.8500	8.0100	7.5400	7.7100	+0.718%	4,426	-9.598%
2022-08-11	7.8600	8.0200	7.5600	7.6550	+1.391%	12,472	-8.948%
2022-08-10	7.6300	7.8900	7.4700	7.5500	+2.861%	3,970	-7.682%
2022-08-09	7.4500	7.5150	7.3400	7.3400	-3.102%	2,212	-5.041%
2022-08-08	7.8300	7.8300	7.3500	7.5750	+1.135%	24,430	-7.987%
2022-08-05	7.2500	7.7200	7.2500	7.4900	-5.190%	40,776	-6.943%
2022-08-04	7.7750	7.9000	7.6500	7.9000	-1.312%	8,045	-11.772%
2022-08-03	8.0200	8.0800	7.9300	8.0050	+0.692%	9,629	-12.929%
2022-08-02	8.0950	8.2400	7.9500	7.9500	-2.633%	3,928	-12.327%
2022-08-01	8.0500	8.2400	7.8900	8.1650	+3.224%	26,875	-14.636%
2022-07-29	7.9100	8.1900	7.7500	7.9100	+0.127%	14,929	-11.884%
2022-07-28	8.0000	8.1600	7.7600	7.9000	-3.067%	17,306	-11.772%
2022-07-27	7.8200	8.1500	7.6600	8.1500	+3.426%	8,709	-14.479%
2022-07-26	7.8900	8.1300	7.7300	7.8800	-0.631%	24,417	-11.548%
2022-07-25	7.8500	8.0400	7.7300	7.9300	+0.955%	24,758	-12.106%
2022-07-22	7.8250	7.9700	7.7200	7.8550	+0.576%	15,494	-11.267%
2022-07-21	7.8100	7.9700	7.6500	7.8100	+0.257%	6,320	-10.755%
2022-07-20	7.7600	7.9500	7.6000	7.7900	+1.038%	15,414	-10.526%
2022-07-19	7.6600	7.7100	7.4600	7.7100	+1.048%	19,122	-9.598%
2022-07-18	7.4800	7.6600	7.3200	7.6300	+2.830%	35,842	-8.650%
2022-07-15	7.5000	7.6600	7.2600	7.4200	+0.815%	39,935	-6.065%
2022-07-14	7.4200	7.5800	7.1900	7.3600	-1.670%	6,025	-5.299%
2022-07-13	7.4000	7.5300	7.3300	7.4850	-1.058%	7,234	-6.880%
2022-07-12	7.6100	7.7200	7.4100	7.5650	-0.198%	16,413	-7.865%
2022-07-11	7.7400	7.9700	7.5800	7.5800	0.000%	10,111	-8.047%
2022-07-08	7.8100	7.9700	7.5800	7.5800	-3.562%	18,316	-8.047%
2022-07-07	7.7700	7.9300	7.6000	7.8600	+4.106%	20,143	-11.323%
2022-07-06	7.5600	7.7200	7.4000	7.5500	-1.048%	11,974	-7.682%
2022-07-05	7.6400	7.8000	7.4100	7.6300	-0.948%	27,789	-8.650%
2022-07-01	7.6400	7.7700	7.4800	7.7030	+1.690%	24,027	-9.516%
2022-06-30	7.4800	7.8000	7.3200	7.5750	-0.980%	12,786	-7.987%
2022-06-29	7.7750	7.9000	7.6500	7.6500	-5.322%	22,752	-8.889%
2022-06-28	7.8100	8.0800	7.6500	8.0800	+0.623%	15,046	-13.738%
2022-06-27	7.8100	8.0300	7.6500	8.0300	+4.967%	54,057	-13.200%
2022-06-24	7.8000	7.8000	7.6500	7.6500	+1.057%	19,720	-8.889%
2022-06-23	7.7000	7.7000	7.4400	7.5700	-1.688%	14,871	-7.926%
2022-06-22	7.6300	7.8700	7.4700	7.7000	+2.258%	22,395	-9.481%
2022-06-21	7.6100	7.8500	7.4500	7.5300	-3.338%	20,558	-7.437%
2022-06-17	7.6800	7.9500	7.5200	7.7900	-2.868%	12,092	-10.526%
2022-06-16	7.9000	8.1200	7.7500	8.0200	+4.021%	44,035	-13.092%

.dark-mode .qTj5WW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qTj5WW{ color: #333333; background-color: white; border: 2px solid #333333; }AHKSFASAHI KAISEI CORPstock OTC

AHKSF
ASAHI KAISEI CORP
stock OTC