Dark

AHKSF
ASAHI KAISEI CORP
stock OTC

Inactive

Sep 14, 2026

10.04USD-3.023%(-0.31)108

Pre-market

0.00USD-100.000%(-10.35)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	10.037116	10.037116	10.037116	10.037116	-3.023%	108	0.000%
2026-09-02	10.350000	10.350000	10.350000	10.350000	+0.485%	2,000	-3.023%
2026-08-26	10.950000	10.950000	10.300000	10.300000	-3.738%	1,100	-2.552%
2026-08-24	10.700000	10.700000	10.700000	10.700000	+9.072%	17,310	-6.195%
2026-08-06	9.810000	9.810000	9.810000	9.810000	-13.188%	143	+2.315%
2026-06-12	11.300300	11.300300	11.300300	11.300300	-0.875%	811	-11.178%
2026-06-01	11.200000	11.400000	11.050000	11.400000	+3.636%	5,200	-11.955%
2026-05-21	11.000000	11.000000	11.000000	11.000000	+14.703%	200	-8.753%
2026-05-12	9.590000	9.590000	9.590000	9.590000	+0.366%	11,591	+4.662%
2026-04-29	9.555000	9.555000	9.555000	9.555000	-5.396%	2,030	+5.046%
2026-04-13	10.100000	10.100000	10.100000	10.100000	+0.498%	615	-0.623%
2026-04-08	10.050000	10.050000	10.050000	10.050000	-1.951%	128	-0.128%
2026-03-20	10.250000	10.250000	10.250000	10.250000	-3.004%	100	-2.077%
2026-03-17	10.850000	10.850000	10.567500	10.567500	-5.542%	444	-5.019%
2026-03-11	11.490000	11.490000	11.187500	11.187500	+9.681%	365	-10.283%
2026-03-09	10.200000	10.200000	10.200000	10.200000	-11.535%	173	-1.597%
2026-02-27	10.940000	11.530000	10.940000	11.530000	+8.365%	634	-12.948%
2026-02-19	11.650000	11.650000	10.640000	10.640000	-8.630%	414	-5.666%
2026-02-12	11.840000	11.840000	11.645000	11.645000	+24.946%	308	-13.808%
2026-02-04	9.320000	9.320000	9.320000	9.320000	-3.129%	400	+7.694%
2026-02-03	9.621000	9.621000	9.621000	9.621000	-0.197%	100	+4.325%
2026-01-30	9.640000	9.640000	9.640000	9.640000	0.000%	300	+4.119%
2026-01-27	9.640000	9.640000	9.640000	9.640000	+1.688%	150	+4.119%
2026-01-26	9.480000	9.480000	9.480000	9.480000	+2.376%	111	+5.877%
2026-01-22	9.260000	9.260000	9.260000	9.260000	+0.108%	247	+8.392%
2026-01-21	9.250000	9.250000	9.250000	9.250000	-1.596%	22,883	+8.509%
2026-01-14	9.400000	9.400000	9.400000	9.400000	+0.320%	100	+6.778%
2026-01-12	9.370000	9.370000	9.370000	9.370000	+4.693%	204	+7.120%
2026-01-05	8.950000	8.950000	8.950000	8.950000	+6.168%	600	+12.147%
2026-01-02	8.430000	8.430000	8.430000	8.430000	-5.281%	118	+19.064%
2025-12-29	8.900000	8.900000	8.900000	8.900000	+2.729%	300	+12.777%
2025-12-19	8.663600	8.663600	8.663600	8.663600	-2.327%	1,816	+15.854%
2025-12-18	8.870000	8.870000	8.870000	8.870000	+5.847%	7,228	+13.158%
2025-12-12	8.900000	8.900000	8.380000	8.380000	-1.931%	1,455	+19.775%
2025-12-11	8.545000	8.545000	8.545000	8.545000	+5.494%	1,000	+17.462%
2025-12-05	8.575000	8.575000	8.100000	8.100000	+1.364%	2,500	+23.915%
2025-12-02	7.991000	7.991000	7.991000	7.991000	+0.516%	100	+25.605%
2025-12-01	7.950000	7.950000	7.950000	7.950000	-0.313%	1,400	+26.253%
2025-11-06	8.020000	8.150000	7.975000	7.975000	+4.934%	1,400	+25.857%
2025-11-03	7.600000	7.600000	7.600000	7.600000	-2.813%	1,205	+32.067%
2025-10-30	7.860000	7.860000	7.820000	7.820000	-2.494%	573	+28.352%
2025-10-28	8.020000	8.020000	8.020000	8.020000	-0.373%	5,000	+25.151%
2025-10-16	8.050000	8.050000	8.050000	8.050000	+7.909%	500	+24.685%
2025-10-06	7.960000	7.960000	7.460000	7.460000	-12.441%	2,600	+34.546%
2025-09-25	8.520000	8.520000	8.520000	8.520000	+11.664%	600	+17.807%
2025-09-22	7.630000	7.630000	7.630000	7.630000	-11.792%	500	+31.548%
2025-09-09	8.150000	8.650000	8.150000	8.650000	+15.333%	2,000	+16.036%
2025-08-08	7.500000	7.500000	7.500000	7.500000	+7.604%	200	+33.828%
2025-07-09	6.970000	6.970000	6.970000	6.970000	-1.135%	3,600	+44.005%
2025-06-23	6.785000	7.050000	6.785000	7.050000	+7.634%	2,500	+42.370%
2025-06-05	6.550000	6.550000	6.550000	6.550000	-7.627%	122	+53.238%
2025-06-03	7.090800	7.090800	7.090800	7.090800	-4.308%	1,400	+41.551%
2025-05-13	7.410000	7.410000	7.410000	7.410000	+4.735%	1,479	+35.454%
2025-05-06	7.075000	7.075000	7.075000	7.075000	+15.557%	200	+41.867%
2025-04-08	6.122500	6.122500	6.122500	6.122500	-10.490%	100	+63.938%
2025-04-07	6.840000	6.840000	6.840000	6.840000	-10.500%	122	+46.741%
2025-03-27	7.730000	7.730000	7.642500	7.642500	+13.222%	380	+31.333%
2025-03-14	6.750000	6.750000	6.750000	6.750000	-8.257%	122	+48.698%
2025-03-13	7.440000	7.440000	7.357500	7.357500	+4.882%	334	+36.420%
2025-03-05	7.350000	7.350000	7.015000	7.015000	-0.496%	352	+43.081%
2025-02-24	7.050000	7.050000	7.050000	7.050000	+8.462%	267	+42.370%
2025-02-14	6.500000	6.500000	6.500000	6.500000	0.000%	449	+54.417%
2025-01-27	6.480000	6.500000	6.480000	6.500000	-3.704%	712	+54.417%
2025-01-16	6.750000	6.750000	6.750000	6.750000	-2.315%	100	+48.698%
2024-12-27	6.910000	6.910000	6.910000	6.910000	+1.097%	500	+45.255%
2024-12-24	6.835000	6.835000	6.835000	6.835000	+0.737%	1,333	+46.849%
2024-12-23	6.785000	6.785000	6.785000	6.785000	+0.668%	2,424	+47.931%
2024-12-10	6.740000	6.740000	6.740000	6.740000	-4.397%	266	+48.919%
2024-12-04	7.050000	7.050000	7.050000	7.050000	-1.053%	1,032	+42.370%
2024-11-12	7.125000	7.125000	7.125000	7.125000	+8.779%	1,000	+40.872%
2024-10-31	6.550000	6.550000	6.550000	6.550000	+1.866%	117	+53.238%
2024-10-25	6.430000	6.430000	6.430000	6.430000	-15.395%	9,000	+56.098%
2024-09-05	7.600000	7.600000	7.600000	7.600000	+8.571%	234	+32.067%
2024-08-23	7.000000	7.000000	7.000000	7.000000	+8.025%	1,000	+43.387%
2024-08-16	6.520000	6.520000	6.480000	6.480000	-2.943%	1,119	+54.894%
2024-08-14	6.676500	6.676500	6.676500	6.676500	-5.298%	209	+50.335%
2024-08-08	6.960000	7.050000	6.960000	7.050000	-1.399%	1,553	+42.370%
2024-07-31	7.150000	7.150000	7.150000	7.150000	+3.623%	200	+40.379%
2024-07-15	6.840000	6.900000	6.840000	6.900000	+3.293%	4,155	+45.465%
2024-07-12	6.605000	6.680000	6.605000	6.680000	+3.007%	1,231	+50.256%
2024-07-11	6.485000	6.485000	6.485000	6.485000	-1.143%	101	+54.774%
2024-07-10	6.560000	6.560000	6.560000	6.560000	+1.705%	259	+53.005%
2024-06-25	6.350000	6.450000	6.350000	6.450000	+6.788%	730	+55.614%
2024-06-21	6.200000	6.200000	6.040000	6.040000	-2.894%	804	+66.177%
2024-06-20	6.220000	6.220000	6.220000	6.220000	-3.566%	293	+61.368%
2024-06-17	6.178000	6.450000	6.178000	6.450000	+4.032%	1,953	+55.614%
2024-06-14	6.325000	6.325000	6.200000	6.200000	-3.427%	51,304	+61.889%
2024-06-12	6.490000	6.490000	6.420000	6.420000	-0.465%	3,124	+56.341%
2024-06-11	6.450000	6.450000	6.450000	6.450000	-2.273%	146	+55.614%
2024-06-10	6.600000	6.600000	6.600000	6.600000	+0.610%	100	+52.078%
2024-05-30	6.560000	6.560000	6.560000	6.560000	-1.649%	1,000	+53.005%
2024-05-17	6.670000	6.670000	6.670000	6.670000	-5.524%	280	+50.481%
2024-05-14	6.900000	7.060000	6.900000	7.060000	-1.259%	635	+42.169%
2024-05-02	7.150000	7.150000	7.150000	7.150000	+0.704%	207	+40.379%
2024-04-26	7.100000	7.100000	7.100000	7.100000	-0.056%	1,401	+41.368%
2024-04-18	7.104000	7.104000	7.104000	7.104000	+2.511%	400	+41.288%
2024-04-17	6.930000	6.930000	6.930000	6.930000	-3.415%	100	+44.836%
2024-04-16	7.140000	7.175000	7.140000	7.175000	-4.967%	703	+39.890%
2024-04-09	7.510000	7.610000	7.510000	7.550000	+4.081%	649	+32.942%
2024-04-08	7.254000	7.254000	7.254000	7.254000	+0.890%	153	+38.367%
2024-04-04	7.190000	7.190000	7.190000	7.190000	+2.276%	129	+39.598%
2024-04-03	7.030000	7.030000	7.030000	7.030000	-2.286%	282	+42.775%
2024-04-01	7.220000	7.220000	7.194500	7.194500	-4.392%	372	+39.511%
2024-03-15	7.525000	7.525000	7.525000	7.525000	+1.415%	151	+33.384%
2024-03-12	7.260000	7.420000	7.260000	7.420000	+3.271%	1,023	+35.271%
2024-03-06	7.185000	7.185000	7.185000	7.185000	-3.557%	300	+39.695%
2024-03-04	7.450000	7.450000	7.450000	7.450000	+5.115%	100	+34.726%
2024-03-01	7.087500	7.087500	7.087500	7.087500	+3.467%	100	+41.617%
2024-02-21	6.880000	6.880000	6.850000	6.850000	-2.422%	31,691	+46.527%
2024-02-20	7.020000	7.020000	7.020000	7.020000	+7.339%	277	+42.979%
2024-02-14	6.540000	6.540000	6.540000	6.540000	-5.355%	345	+53.473%
2024-02-09	6.910000	6.910000	6.910000	6.910000	-7.373%	480	+45.255%
2024-01-30	7.460000	7.460000	7.460000	7.460000	-2.611%	166	+34.546%
2024-01-24	7.660000	7.660000	7.660000	7.660000	+3.374%	184	+31.033%
2024-01-12	7.410000	7.410000	7.410000	7.410000	-0.670%	245	+35.454%
2024-01-11	7.460000	7.460000	7.460000	7.460000	+3.467%	158	+34.546%
2024-01-09	7.210000	7.210000	7.210000	7.210000	+4.797%	131	+39.211%
2023-12-18	6.880000	6.880000	6.880000	6.880000	-2.852%	510	+45.888%
2023-12-14	7.125000	7.125000	7.082000	7.082000	+0.525%	1,072	+41.727%
2023-12-13	7.040000	7.045000	7.040000	7.045000	+1.733%	2,426	+42.471%
2023-12-12	6.925000	6.925000	6.925000	6.925000	-2.902%	2,058	+44.940%
2023-12-11	6.780000	7.132000	6.780000	7.132000	+4.544%	625	+40.734%
2023-12-06	6.822000	6.822000	6.822000	6.822000	+1.518%	327	+47.129%
2023-12-01	6.880000	6.880000	6.720000	6.720000	+0.299%	1,071	+49.362%
2023-11-28	6.700000	6.700000	6.700000	6.700000	-1.471%	200	+49.808%
2023-11-21	6.800000	6.800000	6.800000	6.800000	-0.802%	1,000	+47.605%
2023-11-17	6.855000	6.855000	6.855000	6.855000	+2.161%	270	+46.420%
2023-11-15	6.710000	6.710000	6.710000	6.710000	+3.072%	267	+49.584%
2023-11-13	6.510000	6.510000	6.510000	6.510000	+0.154%	1,000	+54.180%
2023-11-08	6.500000	6.500000	6.500000	6.500000	-1.664%	2,042	+54.417%
2023-11-07	6.530000	6.610000	6.530000	6.610000	+9.238%	41,930	+51.847%
2023-10-31	6.023100	6.051000	6.023100	6.051000	-1.929%	2,175	+65.875%
2023-10-30	6.170000	6.170000	6.170000	6.170000	+0.899%	1,680	+62.676%
2023-10-23	6.000000	6.115000	6.000000	6.115000	-1.530%	400	+64.139%
2023-10-18	6.210000	6.210000	6.210000	6.210000	+2.815%	8,059	+61.628%
2023-10-13	6.040000	6.040000	6.040000	6.040000	-0.330%	3,000	+66.177%
2023-10-11	6.110000	6.255000	6.060000	6.060000	-4.567%	1,052	+65.629%
2023-09-29	6.350000	6.350000	6.350000	6.350000	+2.254%	160	+58.065%
2023-09-28	6.210000	6.210000	6.210000	6.210000	-2.723%	368	+61.628%
2023-09-27	6.383800	6.383800	6.383800	6.383800	-3.858%	242	+57.228%
2023-09-26	6.640000	6.640000	6.640000	6.640000	+2.154%	145	+51.161%
2023-09-22	6.766300	6.766300	6.500000	6.500000	-2.402%	19,104	+54.417%
2023-09-18	6.660000	6.660000	6.660000	6.660000	+1.835%	276	+50.707%
2023-09-12	6.545000	6.545000	6.540000	6.540000	+0.693%	671	+53.473%
2023-09-11	6.495000	6.495000	6.495000	6.495000	+4.022%	810	+54.536%
2023-09-08	6.243900	6.243900	6.243900	6.243900	-5.036%	1,000	+60.751%
2023-09-01	6.575000	6.575000	6.575000	6.575000	+4.200%	362	+52.656%
2023-08-25	6.310000	6.310000	6.310000	6.310000	+3.611%	2,000	+59.067%
2023-08-24	6.090100	6.090100	6.090100	6.090100	-1.263%	179	+64.810%
2023-08-23	6.168000	6.168000	6.168000	6.168000	-4.075%	5,460	+62.729%
2023-08-08	6.430000	6.430000	6.430000	6.430000	-3.163%	191	+56.098%
2023-08-03	6.640000	6.640000	6.640000	6.640000	+0.242%	110	+51.161%
2023-07-26	6.624000	6.624000	6.624000	6.624000	+0.822%	390	+51.527%
2023-07-25	6.610000	6.610000	6.570000	6.570000	-0.303%	323	+52.772%
2023-07-21	6.750000	6.750000	6.590000	6.590000	-0.152%	532	+52.308%
2023-07-20	6.600000	6.600000	6.600000	6.600000	-3.226%	205	+52.078%
2023-07-18	6.820000	6.875000	6.820000	6.820000	-2.571%	1,077	+47.172%
2023-07-17	7.000000	7.000000	7.000000	7.000000	+1.141%	1,096	+43.387%
2023-07-12	6.921000	6.921000	6.921000	6.921000	+1.929%	507	+45.024%
2023-07-11	6.790000	6.790000	6.790000	6.790000	+0.295%	165	+47.822%
2023-07-10	6.875000	6.875000	6.770000	6.770000	-0.733%	893	+48.259%
2023-07-07	6.820000	6.820000	6.820000	6.820000	-1.445%	204	+47.172%
2023-07-05	6.920000	6.920000	6.920000	6.920000	+2.995%	314	+45.045%
2023-06-27	6.718800	6.718800	6.718800	6.718800	-0.085%	165	+49.389%
2023-06-26	6.690000	6.724500	6.640000	6.724500	+3.454%	11,819	+49.262%
2023-06-23	6.520000	6.656500	6.500000	6.500000	-4.271%	430,110	+54.417%
2023-06-22	6.740000	6.790000	6.740000	6.790000	-1.380%	2,565,187	+47.822%
2023-06-21	6.920000	7.030000	6.810000	6.885000	-2.063%	2,852	+45.782%
2023-06-20	6.895000	7.030000	6.760000	7.030000	+3.231%	9,542	+42.775%
2023-06-16	6.920000	7.030000	6.810000	6.810000	-1.802%	12,792	+47.388%
2023-06-15	6.895000	7.080000	6.790000	6.935000	+0.653%	15,164	+44.731%
2023-06-14	6.890000	7.000000	6.780000	6.890000	-2.131%	4,549	+45.677%
2023-06-13	6.830000	7.040000	6.830000	7.040000	+1.955%	8,113	+42.573%
2023-06-12	6.905000	7.010000	6.800000	6.905000	-0.433%	9,242	+45.360%
2023-06-09	6.950000	7.000000	6.900000	6.935000	-0.929%	33,730	+44.731%
2023-06-08	6.875000	7.000000	6.770000	7.000000	+1.449%	4,031	+43.387%
2023-06-07	6.900000	7.110000	6.900000	6.900000	-0.576%	4,819	+45.465%
2023-06-06	6.940000	7.050000	6.830000	6.940000	+0.362%	4,221	+44.627%
2023-06-05	6.930000	7.040000	6.790000	6.915000	-0.360%	14,393	+45.150%
2023-06-02	6.955000	7.060000	6.940000	6.940000	+2.967%	15,014	+44.627%
2023-06-01	6.805000	6.870000	6.740000	6.740000	-0.955%	7,970	+48.919%
2023-05-31	6.805000	6.870000	6.740000	6.805000	-0.512%	6,421	+47.496%
2023-05-30	6.850000	6.940000	6.740000	6.840000	-0.798%	13,165	+46.741%
2023-05-26	6.895000	7.000000	6.790000	6.895000	-2.199%	6,124	+45.571%
2023-05-25	6.935000	7.050000	6.935000	7.050000	+1.952%	2,615	+42.370%
2023-05-24	6.915000	7.020000	6.810000	6.915000	-0.432%	4,772	+45.150%
2023-05-23	6.945000	7.090000	6.800000	6.945000	-0.573%	7,748	+44.523%
2023-05-22	6.985000	7.090000	6.985000	6.985000	+1.526%	2,625	+43.695%
2023-05-19	6.875000	6.920000	6.840000	6.880000	-1.714%	8,851	+45.888%
2023-05-18	7.010000	7.120000	6.880000	7.000000	+2.941%	7,997	+43.387%
2023-05-17	6.940000	7.150000	6.780000	6.800000	-3.272%	3,298	+47.605%
2023-05-16	7.000000	7.140000	7.000000	7.030000	-0.776%	3,018	+42.775%
2023-05-15	7.085000	7.200000	6.970000	7.085000	-1.392%	3,515	+41.667%
2023-05-12	7.185000	7.300000	7.185000	7.185000	-1.033%	4,215	+39.695%
2023-05-11	7.260000	7.260000	7.145000	7.260000	-0.684%	4,003	+38.252%
2023-05-10	7.455000	7.570000	7.310000	7.310000	+2.596%	3,546	+37.307%
2023-05-09	7.010000	7.240000	7.010000	7.125000	+1.786%	6,270	+40.872%
2023-05-08	7.115000	7.230000	7.000000	7.000000	-0.356%	5,836	+43.387%
2023-05-05	7.025000	7.140000	6.910000	7.025000	-0.917%	6,731	+42.877%
2023-05-04	6.975000	7.090000	6.860000	7.090000	+1.503%	11,892	+41.567%
2023-05-03	6.985000	7.100000	6.870000	6.985000	+3.176%	5,596	+43.695%
2023-05-02	6.770000	7.070000	6.770000	6.770000	-4.379%	8,061	+48.259%
2023-05-01	7.110000	7.270000	6.840000	7.080000	+2.312%	5,820	+41.767%
2023-04-28	7.040000	7.040000	6.920000	6.920000	-1.914%	5,542	+45.045%
2023-04-27	7.055000	7.170000	6.940000	7.055000	+2.098%	4,091	+42.270%
2023-04-26	7.025000	7.025000	6.910000	6.910000	-1.847%	5,857	+45.255%
2023-04-25	7.075000	7.190000	6.940000	7.040000	-0.142%	8,003	+42.573%
2023-04-24	7.045000	7.100000	7.000000	7.050000	-0.634%	10,119	+42.370%
2023-04-21	7.105000	7.220000	6.970000	7.095000	+2.975%	9,604	+41.467%
2023-04-20	7.035000	7.035000	6.890000	6.890000	-1.501%	3,599	+45.677%
2023-04-19	6.995000	7.110000	6.995000	6.995000	+1.524%	2,443	+43.490%
2023-04-18	7.030000	7.030000	6.890000	6.890000	+0.145%	2,938	+45.677%
2023-04-17	6.955000	7.030000	6.880000	6.880000	-3.911%	5,955	+45.888%
2023-04-14	7.045000	7.160000	6.870000	7.160000	+0.987%	5,123	+40.183%
2023-04-13	7.090000	7.200000	7.090000	7.090000	-0.561%	2,615	+41.567%
2023-04-12	7.060000	7.130000	6.880000	7.130000	+3.936%	7,148	+40.773%
2023-04-11	6.965000	7.070000	6.860000	6.860000	-1.719%	2,507	+46.314%
2023-04-10	6.860000	6.980000	6.740000	6.980000	-0.286%	5,549	+43.798%
2023-04-06	6.950000	7.000000	6.950000	7.000000	+2.639%	953	+43.387%
2023-04-05	6.965000	7.070000	6.820000	6.820000	-3.536%	3,942	+47.172%
2023-04-04	7.075000	7.190000	6.960000	7.070000	-0.980%	19,389	+41.968%
2023-04-03	7.130000	7.140000	6.980000	7.140000	+0.990%	6,511	+40.576%
2023-03-31	6.965000	7.070000	6.860000	7.070000	+1.653%	2,431	+41.968%
2023-03-30	6.955000	7.060000	6.850000	6.955000	-0.926%	3,152	+44.315%
2023-03-29	7.020000	7.020000	6.940000	7.020000	+0.573%	2,288	+42.979%
2023-03-28	7.015000	7.130000	6.900000	6.980000	+0.215%	4,699	+43.798%
2023-03-27	6.965000	7.030000	6.900000	6.965000	+0.505%	4,553	+44.108%
2023-03-24	6.895000	6.930000	6.860000	6.930000	-0.858%	6,024	+44.836%
2023-03-23	6.935000	6.990000	6.880000	6.990000	+0.720%	3,333	+43.593%
2023-03-22	6.850000	6.940000	6.780000	6.940000	+0.945%	4,241	+44.627%
2023-03-21	6.880000	6.930000	6.820000	6.875000	+0.292%	4,808	+45.994%
2023-03-20	6.855000	6.930000	6.855000	6.855000	-0.868%	3,777	+46.420%
2023-03-17	6.905000	7.010000	6.800000	6.915000	+0.145%	2,932	+45.150%
2023-03-16	6.880000	6.905000	6.790000	6.905000	+2.448%	3,406	+45.360%
2023-03-15	6.840000	6.920000	6.740000	6.740000	-2.812%	8,935	+48.919%
2023-03-14	6.905000	7.060000	6.810000	6.935000	-0.502%	6,189	+44.731%
2023-03-13	6.970000	7.090000	6.850000	6.970000	-2.722%	5,728	+44.005%
2023-03-10	7.040000	7.290000	7.040000	7.165000	+0.774%	2,234	+40.085%
2023-03-09	7.225000	7.340000	7.110000	7.110000	+4.559%	3,478	+41.169%
2023-03-08	6.890000	6.940000	6.800000	6.800000	-4.829%	15,653	+47.605%
2023-03-07	7.165000	7.165000	7.145000	7.145000	-0.487%	2,237	+40.477%
2023-03-06	7.070000	7.180000	7.070000	7.180000	+1.412%	3,946	+39.793%
2023-03-03	7.055000	7.140000	7.000000	7.080000	+2.534%	5,134	+41.767%
2023-03-02	6.945000	7.010000	6.890000	6.905000	-0.361%	17,893	+45.360%
2023-03-01	7.050000	7.050000	6.930000	6.930000	-0.574%	9,396	+44.836%
2023-02-28	6.970000	6.970000	6.970000	6.970000	-1.831%	726	+44.005%
2023-02-27	7.045000	7.100000	6.990000	7.100000	+1.865%	3,451	+41.368%
2023-02-24	6.915000	6.970000	6.840000	6.970000	+0.577%	5,097	+44.005%
2023-02-23	6.970000	7.040000	6.900000	6.930000	-0.574%	4,769	+44.836%
2023-02-22	6.975000	7.070000	6.880000	6.970000	-1.135%	2,294	+44.005%
2023-02-21	7.085000	7.140000	6.960000	7.050000	+1.879%	5,970	+42.370%
2023-02-17	7.030000	7.030000	6.910000	6.920000	-1.001%	15,685	+45.045%
2023-02-16	6.935000	6.990000	6.880000	6.990000	+1.158%	8,507	+43.593%
2023-02-15	6.930000	7.010000	6.860000	6.910000	-2.332%	3,078	+45.255%
2023-02-14	7.035000	7.180000	6.940000	7.075000	-0.702%	6,474	+41.867%
2023-02-13	7.120000	7.180000	7.079500	7.125000	-1.860%	3,154	+40.872%
2023-02-10	7.190000	7.260000	7.130000	7.260000	+1.044%	8,132	+38.252%
2023-02-09	7.210000	7.280000	7.185000	7.185000	+0.419%	4,706	+39.695%
2023-02-08	7.190000	7.190000	7.150000	7.155000	-2.587%	1,327	+40.281%
2023-02-07	7.275000	7.345000	7.275000	7.345000	+0.548%	1,849	+36.652%
2023-02-06	7.325000	7.390000	7.260000	7.305000	-2.209%	14,400	+37.401%
2023-02-03	7.390000	7.470000	7.385000	7.470000	-0.731%	5,816	+34.366%
2023-02-02	7.555000	7.620000	7.485000	7.525000	-0.856%	9,023	+33.384%
2023-02-01	7.555000	7.590000	7.470000	7.590000	+0.330%	8,028	+32.241%
2023-01-31	7.565000	7.565000	7.500000	7.565000	+0.199%	1,106	+32.678%
2023-01-30	7.480000	7.550000	7.410000	7.550000	+1.003%	26,878	+32.942%
2023-01-27	7.470000	7.540000	7.400000	7.475000	+2.679%	11,537	+34.276%
2023-01-26	7.425000	7.490000	7.280000	7.280000	+0.971%	7,531	+37.872%
2023-01-25	7.295000	7.360000	7.210000	7.210000	-0.277%	7,189	+39.211%
2023-01-24	7.370000	7.370000	7.230000	7.230000	-0.138%	11,296	+38.826%
2023-01-23	7.295000	7.570000	7.240000	7.240000	-2.030%	31,174	+38.634%
2023-01-20	7.230000	7.400000	7.230000	7.390000	+1.302%	33,253	+35.820%
2023-01-19	7.285000	7.360000	7.230000	7.295000	-0.477%	15,522	+37.589%
2023-01-18	7.370000	7.440000	7.220000	7.330000	+0.825%	24,916	+36.932%
2023-01-17	7.325000	7.380000	7.270000	7.270000	+0.414%	88,041	+38.062%
2023-01-13	7.215000	7.320000	7.160000	7.240000	+2.550%	18,010	+38.634%
2023-01-12	7.150000	7.240000	7.060000	7.060000	+0.713%	27,308	+42.169%
2023-01-11	6.990000	7.010000	6.990000	7.010000	-0.426%	537	+43.183%
2023-01-10	6.950000	7.210000	6.790000	7.040000	-0.705%	3,752	+42.573%
2023-01-09	7.050000	7.270000	6.890000	7.090000	+0.283%	64,308	+41.567%
2023-01-06	7.010000	7.170000	6.920000	7.070000	-0.702%	10,679	+41.968%
2023-01-05	6.900000	7.140000	6.740000	7.120000	+2.623%	14,361	+40.971%
2023-01-04	7.170000	7.330000	6.900000	6.938000	-2.693%	6,132	+44.669%
2023-01-03	7.120000	7.400000	6.960000	7.130000	-2.462%	36,105	+40.773%
2022-12-30	7.050000	7.310000	6.890000	7.310000	+3.541%	26,280	+37.307%
2022-12-29	7.060000	7.310000	6.900000	7.060000	-3.552%	14,241	+42.169%
2022-12-28	7.050000	7.320000	6.910000	7.320000	+2.235%	16,686	+37.119%
2022-12-27	7.050000	7.300000	6.890000	7.160000	+0.491%	31,326	+40.183%
2022-12-23	7.070000	7.340000	6.910000	7.125000	+1.351%	16,649	+40.872%
2022-12-22	7.070000	7.330000	6.920000	7.030000	+0.572%	11,569	+42.775%
2022-12-21	7.130000	7.350000	6.970000	6.990000	-2.646%	13,654	+43.593%
2022-12-20	7.220000	7.510000	7.060000	7.180000	-1.374%	18,649	+39.793%
2022-12-19	7.130000	7.280000	6.970000	7.280000	+3.116%	60,807	+37.872%
2022-12-16	7.180000	7.340000	6.900000	7.060000	0.000%	24,837	+42.169%
2022-12-15	7.220000	7.520000	7.060000	7.060000	-4.723%	35,159	+42.169%
2022-12-14	7.400000	7.670000	7.240000	7.410000	+2.632%	68,310	+35.454%
2022-12-13	7.390000	7.560000	7.200000	7.220000	+1.690%	32,834	+39.018%
2022-12-12	7.260000	7.450000	7.100000	7.100000	-0.699%	36,528	+41.368%
2022-12-09	7.310000	7.440000	7.150000	7.150000	-1.920%	34,422	+40.379%
2022-12-08	7.370000	7.450000	7.100000	7.290000	+0.275%	23,587	+37.683%
2022-12-02	7.290000	7.550000	7.220000	7.270000	-5.091%	17,552	+38.062%
2022-12-01	7.440000	7.750000	7.350000	7.660000	+8.039%	19,457	+31.033%
2022-11-30	7.250000	7.390000	7.090000	7.090000	-2.409%	6,455	+41.567%
2022-11-29	7.240000	7.450000	7.080000	7.265000	+0.903%	8,252	+38.157%
2022-11-28	7.270000	7.570000	7.110000	7.200000	-2.307%	39,514	+39.404%
2022-11-25	7.300000	7.400000	7.140000	7.370000	+4.096%	22,503	+36.189%
2022-11-23	7.210000	7.410000	7.050000	7.080000	+0.283%	21,743	+41.767%
2022-11-22	6.980000	7.430000	6.980000	7.060000	-1.120%	15,250	+42.169%
2022-11-21	7.220000	7.380000	6.980000	7.140000	+0.990%	23,633	+40.576%
2022-11-18	7.370000	7.530000	7.070000	7.070000	+0.284%	15,469	+41.968%
2022-11-17	7.200000	7.390000	7.040000	7.050000	+1.293%	19,243	+42.370%
2022-11-16	7.110000	7.380000	6.950000	6.960000	-2.725%	13,742	+44.211%
2022-11-15	7.200000	7.250000	7.040000	7.155000	+3.997%	7,977	+40.281%
2022-11-14	7.040000	7.250000	6.880000	6.880000	+0.438%	28,665	+45.888%
2022-11-11	6.930000	7.200000	6.770000	6.850000	+0.809%	25,753	+46.527%
2022-11-10	6.775000	6.880000	6.670000	6.795000	+6.006%	6,963	+47.713%
2022-11-09	6.570000	6.830000	6.410000	6.410000	-2.584%	14,740	+56.585%
2022-11-08	6.700000	6.730000	6.550000	6.580000	+0.152%	9,827	+52.540%
2022-11-07	6.550000	6.760000	6.390000	6.570000	+0.999%	48,060	+52.772%
2022-11-04	6.470000	6.700000	6.310000	6.505000	+1.482%	8,853	+54.298%
2022-11-03	6.350000	6.580000	6.210000	6.410000	+1.585%	20,215	+56.585%
2022-11-02	6.450000	6.550000	6.290000	6.310000	-2.398%	18,972	+59.067%
2022-11-01	6.470000	6.670000	6.310000	6.465000	+4.106%	7,649	+55.253%
2022-10-31	6.370000	6.600000	6.210000	6.210000	-4.900%	43,655	+61.628%
2022-10-28	6.400000	6.640000	6.240000	6.530000	+2.997%	48,547	+53.708%
2022-10-27	6.460000	6.700000	6.300000	6.340000	-1.400%	25,596	+58.314%
2022-10-26	6.530000	6.740000	6.370000	6.430000	-0.233%	10,954	+56.098%
2022-10-25	6.360000	6.590000	6.210000	6.445000	+1.656%	13,048	+55.735%
2022-10-24	6.340000	6.570000	6.180000	6.340000	-0.236%	47,946	+58.314%
2022-10-21	6.180000	6.370000	6.020000	6.355000	-2.680%	23,949	+57.940%
2022-10-20	6.300000	6.530000	6.140000	6.530000	+2.191%	11,442	+53.708%
2022-10-19	6.400000	6.550000	6.240000	6.390000	+1.429%	20,707	+57.075%
2022-10-18	6.490000	6.650000	6.300000	6.300000	-2.928%	9,358	+59.319%
2022-10-17	6.450000	6.680000	6.290000	6.490000	-3.134%	22,958	+54.655%
2022-10-14	6.520000	6.770000	6.360000	6.700000	+4.851%	51,024	+49.808%
2022-10-13	6.390000	6.550000	6.230000	6.390000	+1.268%	21,629	+57.075%
2022-10-12	6.455000	6.460000	6.300000	6.310000	-4.539%	57,373	+59.067%
2022-10-11	6.670000	6.670000	6.480000	6.610000	-1.196%	8,181	+51.847%
2022-10-10	6.690000	6.920000	6.530000	6.690000	-0.742%	12,856	+50.032%
2022-10-07	6.710000	6.800000	6.550000	6.740000	-1.173%	25,095	+48.919%
2022-10-06	6.790000	7.040000	6.630000	6.820000	+1.639%	24,849	+47.172%
2022-10-05	6.800000	6.910000	6.640000	6.710000	-0.149%	24,621	+49.584%
2022-10-04	6.870000	6.875000	6.670000	6.720000	+2.752%	10,257	+49.362%
2022-10-03	6.620000	6.810000	6.460000	6.540000	-0.457%	36,278	+53.473%
2022-09-30	6.580000	6.850000	6.420000	6.570000	-0.455%	18,760	+52.772%
2022-09-29	6.670000	6.830000	6.420000	6.600000	-1.345%	14,759	+52.078%
2022-09-28	6.700000	6.790000	6.540000	6.690000	+2.294%	15,065	+50.032%
2022-09-27	6.530000	6.910000	6.530000	6.540000	-0.457%	15,002	+53.473%
2022-09-26	6.700000	6.890000	6.540000	6.570000	-4.714%	35,115	+52.772%
2022-09-23	6.950000	7.110000	6.750000	6.895000	-0.072%	13,651	+45.571%
2022-09-22	7.020000	7.250000	6.860000	6.900000	+1.471%	13,140	+45.465%
2022-09-21	6.960000	7.230000	6.800000	6.800000	-2.158%	13,787	+47.605%
2022-09-20	6.940000	7.220000	6.780000	6.950000	-0.997%	7,464	+44.419%
2022-09-19	7.060000	7.220000	6.790000	7.020000	-0.355%	14,536	+42.979%
2022-09-16	7.020000	7.220000	6.860000	7.045000	+1.954%	13,149	+42.471%
2022-09-15	7.150000	7.190000	6.910000	6.910000	-3.492%	9,386	+45.255%
2022-09-14	7.160000	7.220000	7.000000	7.160000	+2.286%	13,317	+40.183%
2022-09-13	7.160000	7.160000	7.000000	7.000000	-4.110%	3,269	+43.387%
2022-09-12	7.270000	7.560000	7.140000	7.300000	-3.439%	22,329	+37.495%
2022-09-09	7.260000	7.560000	7.100000	7.560000	+5.000%	22,611	+32.766%
2022-09-08	7.160000	7.370000	7.000000	7.200000	+1.337%	14,931	+39.404%
2022-09-07	7.130000	7.220000	7.000000	7.105000	+0.780%	3,975	+41.268%
2022-09-06	7.160000	7.420000	7.000000	7.050000	-2.287%	34,253	+42.370%
2022-09-02	7.280000	7.440000	7.050000	7.215000	+2.051%	9,724	+39.115%
2022-09-01	7.190000	7.480000	7.030000	7.070000	-1.532%	27,450	+41.968%
2022-08-31	7.280000	7.580000	7.120000	7.180000	-2.180%	8,708	+39.793%
2022-08-30	7.340000	7.500000	7.180000	7.340000	+1.521%	16,943	+36.745%
2022-08-29	7.450000	7.610000	7.160000	7.230000	-0.413%	20,196	+38.826%
2022-08-26	7.740000	7.900000	7.200000	7.260000	-3.457%	8,456	+38.252%
2022-08-25	7.620000	7.780000	7.310000	7.520000	-0.265%	6,058	+33.472%

.dark-mode .Yp0Y1h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yp0Y1h{ color: #333333; background-color: white; border: 2px solid #333333; }AHKSFASAHI KAISEI CORPstock OTC

AHKSF
ASAHI KAISEI CORP
stock OTC