Dark

AHKSY
ASAHI KAISEI CRP UNSP/ADR
stock OTC ADR

EOD

Jul 28, 2026

22.25USD-1.766%(-0.40)15,572

Pre-market

0.00USD-100.000%(-22.54)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	22.1060	22.3700	22.1060	22.2500	-1.766%	15,572	0.000%
2026-07-27	22.9400	22.9400	22.5700	22.6500	+0.488%	26,156	-1.766%
2026-07-24	23.3032	23.3032	22.5200	22.5400	-0.398%	16,525	-1.287%
2026-07-23	23.4325	23.7400	22.4800	22.6300	-0.833%	18,771	-1.679%
2026-07-22	22.8400	22.8400	22.7400	22.8200	-1.976%	13,711	-2.498%
2026-07-21	22.9232	23.7500	22.9232	23.2800	+2.555%	18,317	-4.424%
2026-07-20	22.7200	22.9780	22.4200	22.7000	+0.088%	18,945	-1.982%
2026-07-17	22.4048	22.7300	22.3500	22.6800	-1.391%	16,557	-1.896%
2026-07-16	23.0205	23.0205	22.9025	23.0000	-0.819%	10,674	-3.261%
2026-07-15	23.1500	23.2100	23.0300	23.1900	+0.303%	12,585	-4.053%
2026-07-14	23.2500	23.4900	23.0600	23.1200	+2.801%	39,605	-3.763%
2026-07-13	22.4800	22.5650	22.4300	22.4900	-2.004%	20,920	-1.067%
2026-07-10	22.8400	23.0300	22.7800	22.9500	-0.087%	23,587	-3.050%
2026-07-09	23.6800	23.6800	22.7961	22.9700	-1.459%	47,771	-3.135%
2026-07-08	23.1850	23.6500	22.8100	23.3100	+1.613%	16,922	-4.547%
2026-07-07	23.1500	23.1500	22.9400	22.9400	-2.258%	29,287	-3.008%
2026-07-06	23.3100	23.5320	23.3100	23.4700	+6.392%	98,676	-5.198%
2026-07-02	22.3225	22.3250	21.9300	22.0600	+0.547%	23,592	+0.861%
2026-07-01	21.9600	22.0400	21.7950	21.9400	-0.679%	29,895	+1.413%
2026-06-30	22.0100	22.1400	22.0100	22.0900	-1.340%	37,863	+0.724%
2026-06-29	22.5835	23.1400	22.2400	22.3900	+0.134%	26,359	-0.625%
2026-06-26	22.1700	22.3600	22.1500	22.3600	+1.961%	24,059	-0.492%
2026-06-25	22.1399	22.1399	21.9050	21.9300	-0.949%	22,534	+1.459%
2026-06-24	22.2100	22.2500	22.0700	22.1400	+0.591%	21,569	+0.497%
2026-06-23	21.9400	22.0650	21.8600	22.0100	-2.611%	24,305	+1.090%
2026-06-22	22.6900	22.7225	22.5600	22.6000	+1.848%	31,258	-1.549%
2026-06-18	22.1300	22.2400	22.1000	22.1900	+0.316%	19,595	+0.270%
2026-06-17	22.2600	22.4360	22.1200	22.1200	+0.500%	98,496	+0.588%
2026-06-16	21.9900	22.0700	21.9300	22.0100	+0.068%	35,236	+1.090%
2026-06-15	21.8900	22.0600	21.8900	21.9950	-2.418%	67,738	+1.159%
2026-06-12	22.3600	22.5500	22.2900	22.5400	+1.045%	35,184	-1.287%
2026-06-11	21.9500	22.3300	21.9050	22.3070	+2.784%	32,857	-0.256%
2026-06-10	21.6800	21.9062	21.6520	21.7028	+1.987%	27,059	+2.521%
2026-06-09	21.3900	21.5700	21.1000	21.2800	-3.510%	31,615	+4.558%
2026-06-08	21.9800	22.1430	21.9800	22.0540	+1.165%	39,432	+0.889%
2026-06-05	22.1700	22.2100	21.7600	21.8000	-2.635%	27,135	+2.064%
2026-06-04	22.3500	22.4725	22.3200	22.3900	+2.612%	62,941	-0.625%
2026-06-03	22.7000	22.8400	21.8000	21.8200	-0.433%	21,055	+1.971%
2026-06-02	21.8099	21.9500	21.8099	21.9150	-0.882%	23,952	+1.529%
2026-06-01	21.9980	22.1300	21.9550	22.1100	-0.941%	43,713	+0.633%
2026-05-29	22.3100	23.1100	22.3000	22.3200	+0.677%	53,208	-0.314%
2026-05-28	22.2225	22.7743	22.0800	22.1700	+1.002%	22,881	+0.361%
2026-05-27	22.0300	22.0300	21.9000	21.9500	-0.182%	27,377	+1.367%
2026-05-26	21.8908	22.0500	21.8908	21.9900	+1.664%	22,478	+1.182%
2026-05-22	21.5900	21.6736	21.5875	21.6300	+0.371%	18,172	+2.866%
2026-05-21	21.1600	21.6000	21.1600	21.5500	+0.795%	53,079	+3.248%
2026-05-20	21.0700	21.4025	21.0700	21.3800	+0.612%	22,027	+4.069%
2026-05-19	21.2300	21.3913	21.1700	21.2500	-0.468%	27,712	+4.706%
2026-05-18	21.4400	21.5292	21.2900	21.3500	-2.087%	27,400	+4.215%
2026-05-15	21.7700	21.9000	21.7200	21.8050	-0.388%	33,667	+2.041%
2026-05-14	22.0400	22.0400	21.8400	21.8900	-0.995%	16,485	+1.645%
2026-05-13	22.0300	22.8886	22.0300	22.1100	+5.942%	21,652	+0.633%
2026-05-12	21.5616	21.6600	20.8100	20.8700	+6.697%	25,573	+6.612%
2026-05-11	19.9900	20.2700	19.5200	19.5600	-0.685%	49,444	+13.753%
2026-05-08	19.6750	19.7200	19.5800	19.6950	+1.260%	47,489	+12.973%
2026-05-07	19.5200	19.6280	19.4150	19.4500	-2.114%	28,447	+14.396%
2026-05-06	19.9000	19.9900	19.8700	19.8700	+2.407%	21,037	+11.978%
2026-05-05	19.3050	19.4600	19.2336	19.4030	+0.726%	21,963	+14.673%
2026-05-04	19.4000	19.4740	19.1173	19.2631	-0.501%	35,633	+15.506%
2026-05-01	19.3800	19.5060	19.3240	19.3600	-2.616%	23,077	+14.928%
2026-04-30	19.8400	20.0100	19.6300	19.8800	+4.412%	48,775	+11.922%
2026-04-29	18.9700	19.1200	18.7500	19.0400	-0.314%	28,794	+16.859%
2026-04-28	19.0400	19.1400	19.0000	19.1000	+0.792%	31,011	+16.492%
2026-04-27	19.0100	19.0504	18.9200	18.9500	-0.993%	60,356	+17.414%
2026-04-24	19.0500	19.2000	19.0500	19.1400	+0.420%	45,064	+16.249%
2026-04-23	19.2000	19.2200	18.8700	19.0600	-0.470%	61,212	+16.737%
2026-04-22	19.2605	19.2800	19.1180	19.1500	-0.674%	31,375	+16.188%
2026-04-21	19.5100	19.5140	19.2500	19.2800	-1.833%	26,726	+15.405%
2026-04-20	20.0000	20.3132	19.5200	19.6400	-4.102%	26,659	+13.289%
2026-04-17	20.6900	20.7640	20.3100	20.4800	+1.789%	25,302	+8.643%
2026-04-16	20.9200	21.0600	20.0300	20.1200	+2.863%	32,776	+10.586%
2026-04-15	20.1400	20.1400	19.3610	19.5600	-2.004%	39,829	+13.753%
2026-04-14	20.1300	20.1300	19.8400	19.9600	-2.539%	17,777	+11.473%
2026-04-13	20.1100	20.4800	20.1100	20.4800	-0.847%	27,828	+8.643%
2026-04-10	20.7300	20.7420	20.6190	20.6550	-0.266%	18,312	+7.722%
2026-04-09	20.5650	20.8000	20.5125	20.7100	-0.885%	25,155	+7.436%
2026-04-08	21.0600	21.0600	20.8360	20.8950	+7.485%	21,433	+6.485%
2026-04-07	19.2050	19.4400	19.0500	19.4400	+0.413%	54,462	+14.455%
2026-04-06	19.3100	19.3700	19.2350	19.3600	-0.947%	35,054	+14.928%
2026-04-02	19.2600	19.6200	19.2600	19.5450	-2.858%	30,850	+13.840%
2026-04-01	20.0350	20.2900	20.0350	20.1200	+3.232%	17,718	+10.586%
2026-03-31	19.1500	19.5500	19.0900	19.4900	+2.525%	64,441	+14.161%
2026-03-30	19.2100	19.2100	18.9200	19.0100	-0.835%	37,813	+17.044%
2026-03-27	19.3100	19.5300	19.0300	19.1700	-0.776%	38,779	+16.067%
2026-03-26	19.5550	19.9000	19.3200	19.3200	-1.328%	23,085	+15.166%
2026-03-25	19.7500	19.7500	19.5400	19.5800	+0.359%	99,676	+13.636%
2026-03-24	19.2650	19.5100	19.2560	19.5100	+2.093%	47,355	+14.044%
2026-03-23	18.9700	19.3500	18.9600	19.1100	+0.738%	72,189	+16.431%
2026-03-20	19.4550	19.4957	18.9050	18.9700	-3.155%	35,040	+17.290%
2026-03-19	19.3200	19.6600	19.2300	19.5880	-2.304%	28,666	+13.590%
2026-03-18	20.1175	20.2200	20.0480	20.0500	-0.988%	22,314	+10.973%
2026-03-17	20.2400	20.3200	20.1700	20.2500	0.000%	71,112	+9.877%
2026-03-16	20.2100	20.2500	20.1100	20.2500	+0.947%	43,441	+9.877%
2026-03-13	20.3600	20.3648	20.0300	20.0600	-2.546%	32,398	+10.917%
2026-03-12	20.6800	20.7600	20.5150	20.5840	-3.858%	24,611	+8.094%
2026-03-11	21.4300	22.2050	21.3150	21.4100	+0.460%	21,524	+3.923%
2026-03-10	22.3200	22.3200	21.2150	21.3120	+1.679%	27,616	+4.401%
2026-03-09	20.6000	21.4955	20.6000	20.9600	-2.306%	67,000	+6.155%
2026-03-06	21.1550	21.4900	21.1550	21.4548	-1.221%	25,367	+3.706%
2026-03-05	21.9100	21.9100	21.4870	21.7200	-2.074%	44,603	+2.440%
2026-03-04	22.4000	22.9800	22.1000	22.1800	-3.041%	19,084	+0.316%
2026-03-03	22.3100	22.9000	22.2900	22.8756	-3.763%	28,126	-2.735%
2026-03-02	23.6200	23.8100	23.5850	23.7700	+1.106%	11,334	-6.395%
2026-02-27	23.5700	23.5700	23.4700	23.5100	-0.255%	12,571	-5.359%
2026-02-26	23.8725	23.8725	23.5100	23.5700	-0.068%	41,221	-5.600%
2026-02-25	24.1200	24.1200	23.4190	23.5860	-0.782%	16,274	-5.664%
2026-02-24	23.5500	23.7900	23.5500	23.7720	+5.653%	18,528	-6.402%
2026-02-23	22.5750	22.6600	22.5000	22.5000	-0.044%	13,911	-1.111%
2026-02-20	22.3100	22.5200	22.2400	22.5100	-2.300%	13,423	-1.155%
2026-02-19	22.9640	23.0600	22.9500	23.0400	+0.130%	39,601	-3.429%
2026-02-18	23.5800	24.0300	23.0100	23.0100	+1.187%	43,285	-3.303%
2026-02-17	22.6150	22.7400	22.5470	22.7400	-0.568%	18,218	-2.155%
2026-02-13	22.7500	22.8900	22.7100	22.8700	+0.004%	45,841	-2.711%
2026-02-12	23.0075	23.0075	22.8250	22.8690	+0.523%	23,023	-2.707%
2026-02-11	22.7000	22.7600	22.6000	22.7500	+0.619%	10,162	-2.198%
2026-02-10	22.3360	23.2000	22.3360	22.6100	+0.182%	40,906	-1.592%
2026-02-09	22.3100	22.6500	22.3100	22.5690	+3.433%	38,513	-1.413%
2026-02-06	21.8750	21.9520	21.8200	21.8200	+4.552%	110,546	+1.971%
2026-02-05	20.9050	20.9746	20.8300	20.8700	+1.567%	17,153	+6.612%
2026-02-04	20.5000	20.6500	20.3112	20.5480	+5.836%	15,546	+8.283%
2026-02-03	19.3100	19.4150	19.2900	19.4150	+0.181%	28,572	+14.602%
2026-02-02	19.0100	19.3800	18.9500	19.3800	-3.964%	14,641	+14.809%
2026-01-30	19.6000	20.1800	19.5725	20.1800	+4.061%	8,333	+10.258%
2026-01-29	19.6295	19.9970	19.3225	19.3925	+1.679%	11,879	+14.735%
2026-01-28	19.0700	19.0722	18.9444	19.0722	-2.169%	19,614	+16.662%
2026-01-27	19.3504	19.4950	19.2085	19.4950	+1.484%	31,088	+14.132%
2026-01-26	19.2025	19.2283	19.1500	19.2100	-0.518%	15,257	+15.825%
2026-01-23	19.0100	19.3100	19.0100	19.3100	+1.301%	13,182	+15.225%
2026-01-22	18.9050	19.1000	18.7300	19.0620	+0.804%	11,696	+16.724%
2026-01-21	18.9965	19.5077	18.8450	18.9100	+0.844%	14,334	+17.663%
2026-01-20	18.6300	18.7700	18.6300	18.7518	-1.410%	65,542	+18.655%
2026-01-16	19.0000	19.0500	18.9870	19.0200	+1.820%	9,947	+16.982%
2026-01-15	18.7900	18.7900	18.6700	18.6800	-0.267%	36,662	+19.111%
2026-01-14	18.7550	18.7550	18.7075	18.7300	+1.683%	7,287	+18.793%
2026-01-13	18.4450	18.4450	18.3600	18.4200	-1.445%	9,453	+20.793%
2026-01-12	18.5435	18.8000	18.5435	18.6900	+1.301%	6,239	+19.048%
2026-01-09	18.4200	18.5400	18.3850	18.4500	-1.072%	22,334	+20.596%
2026-01-08	18.3000	18.6500	18.3000	18.6500	+0.920%	8,958	+19.303%
2026-01-07	18.0100	18.5200	18.0040	18.4800	-0.377%	14,729	+20.400%
2026-01-06	18.3300	18.5900	18.2515	18.5500	+1.902%	37,798	+19.946%
2026-01-05	18.0452	18.2100	17.8646	18.2038	+2.499%	13,925	+22.227%
2026-01-02	17.8000	18.0200	17.6300	17.7600	+0.379%	23,883	+25.282%
2025-12-31	17.7700	17.7750	17.6250	17.6930	-0.377%	18,598	+25.756%
2025-12-30	17.1301	18.4222	17.1301	17.7600	-0.281%	12,661	+25.282%
2025-12-29	18.0700	18.4500	17.7100	17.8100	+1.159%	6,996	+24.930%
2025-12-26	17.6100	17.6200	17.5750	17.6060	+0.034%	6,703	+26.377%
2025-12-24	17.5650	17.6120	17.5650	17.6000	-0.283%	5,703	+26.420%
2025-12-23	17.6850	17.7000	17.6500	17.6500	+0.227%	12,382	+26.062%
2025-12-22	17.5350	17.6100	17.5350	17.6100	-0.057%	20,954	+26.349%
2025-12-19	17.6800	17.7100	17.6200	17.6200	-0.142%	10,757	+26.277%
2025-12-18	17.6700	17.6900	17.6250	17.6450	-0.804%	8,140	+26.098%
2025-12-17	17.9175	17.9175	17.7700	17.7880	-1.068%	27,199	+25.084%
2025-12-16	18.0250	18.0250	17.9340	17.9800	-0.277%	18,518	+23.749%
2025-12-15	18.0500	18.0500	17.9900	18.0300	+1.349%	12,162	+23.405%
2025-12-12	17.7500	17.7900	17.7000	17.7900	+1.252%	39,073	+25.070%
2025-12-11	17.5500	17.5700	17.5300	17.5700	-1.789%	6,899	+26.636%
2025-12-10	17.0700	18.4400	17.0700	17.8900	+0.789%	8,777	+24.371%
2025-12-09	17.8200	17.8200	17.7225	17.7500	+1.574%	11,655	+25.352%
2025-12-08	17.4800	17.5300	17.4300	17.4750	+1.776%	8,819	+27.325%
2025-12-05	17.2000	17.2000	17.1190	17.1700	+1.478%	9,131	+29.586%
2025-12-04	16.9750	16.9750	16.8900	16.9200	+2.810%	7,801	+31.501%
2025-12-03	16.4000	16.4775	16.3800	16.4575	+0.966%	7,509	+35.197%
2025-12-02	16.4800	16.5000	16.2900	16.3000	+1.875%	11,608	+36.503%
2025-12-01	16.7500	16.7500	16.0000	16.0000	-3.736%	8,226	+39.063%
2025-11-28	16.6500	16.6500	16.6000	16.6210	-0.354%	2,447	+33.867%
2025-11-26	16.6300	16.7200	16.6300	16.6800	-1.708%	8,613	+33.393%
2025-11-25	16.7150	17.0400	16.6000	16.9698	+1.798%	15,469	+31.115%
2025-11-24	17.2754	17.4000	16.6200	16.6700	-0.153%	9,508	+33.473%
2025-11-21	16.5000	16.7700	16.4400	16.6955	+2.862%	16,850	+33.269%
2025-11-20	16.4820	16.5200	16.2310	16.2310	+0.130%	15,007	+37.083%
2025-11-19	16.2850	16.2850	16.1700	16.2100	+0.434%	10,267	+37.261%
2025-11-18	16.1200	16.1700	16.0730	16.1400	-1.435%	8,009	+37.856%
2025-11-17	16.5300	16.5300	16.3300	16.3750	-1.132%	20,140	+35.878%
2025-11-14	16.4900	16.6060	16.4900	16.5625	+2.301%	9,665	+34.340%
2025-11-13	16.3000	16.3400	16.1900	16.1900	-1.431%	7,031	+37.431%
2025-11-12	16.4460	16.4500	16.4200	16.4250	-0.965%	2,009	+35.464%
2025-11-11	16.5400	16.5880	16.5400	16.5850	-0.763%	23,552	+34.157%
2025-11-10	16.6800	16.7400	16.6450	16.7125	+1.411%	8,417	+33.134%
2025-11-07	16.4325	16.5000	16.4050	16.4800	+1.042%	10,531	+35.012%
2025-11-06	16.4000	16.4000	16.2800	16.3100	-0.670%	29,492	+36.419%
2025-11-05	15.5000	16.4300	15.3230	16.4200	+5.054%	8,672	+35.505%
2025-11-04	15.6400	15.6850	15.6100	15.6300	+1.957%	17,729	+42.354%
2025-11-03	15.2175	15.3300	15.1900	15.3300	+0.459%	14,196	+45.140%
2025-10-31	15.2700	15.3100	15.1800	15.2600	-1.262%	17,017	+45.806%
2025-10-30	15.3800	15.5000	15.3800	15.4550	+0.488%	12,911	+43.966%
2025-10-29	15.4450	15.4800	15.3500	15.3800	-2.411%	16,931	+44.668%
2025-10-28	15.7300	15.7600	15.7150	15.7600	-0.771%	4,345	+41.180%
2025-10-27	15.8960	15.9100	15.8500	15.8825	-0.392%	7,279	+40.091%
2025-10-24	15.8700	16.0800	15.4500	15.9450	+0.270%	10,018	+39.542%
2025-10-23	15.9000	16.3600	15.9000	15.9020	+1.545%	6,612	+39.920%
2025-10-22	15.6400	15.8170	15.5720	15.6600	-1.447%	2,858	+42.082%
2025-10-21	15.8256	15.9100	15.4255	15.8900	-1.059%	8,833	+40.025%
2025-10-20	15.8300	16.0600	15.7300	16.0600	+0.438%	15,922	+38.543%
2025-10-17	15.9850	15.9900	15.9400	15.9900	+0.034%	13,840	+39.149%
2025-10-16	15.9700	16.2750	15.9700	15.9845	+2.860%	26,004	+39.197%
2025-10-15	15.5450	15.5600	15.4650	15.5400	+1.304%	10,279	+43.179%
2025-10-14	15.2850	15.4100	15.2850	15.3400	+0.722%	10,592	+45.046%
2025-10-13	15.2900	15.3700	15.2300	15.2300	-0.066%	18,768	+46.093%
2025-10-10	15.3900	15.4400	15.2045	15.2400	-4.091%	7,110	+45.997%
2025-10-09	15.9600	16.2825	15.4000	15.8900	+1.210%	3,670	+40.025%
2025-10-08	15.7100	15.7300	15.7000	15.7000	-0.978%	11,273	+41.720%
2025-10-07	15.3600	15.9500	15.3600	15.8550	-0.032%	4,960	+40.334%
2025-10-06	15.8550	15.9100	15.8550	15.8600	+0.380%	5,415	+40.290%
2025-10-03	15.7500	15.8000	15.7450	15.8000	+0.958%	5,773	+40.823%
2025-10-02	15.6500	15.6800	15.6100	15.6500	-0.280%	5,135	+42.173%
2025-10-01	15.7300	15.7300	15.6800	15.6940	+0.345%	32,999	+41.774%
2025-09-30	15.6100	15.6400	15.5850	15.6400	-2.189%	40,195	+42.263%
2025-09-29	16.0120	16.0120	15.8600	15.9900	-1.174%	3,292	+39.149%
2025-09-26	16.1350	16.1800	16.1012	16.1800	+1.315%	2,950	+37.515%
2025-09-25	16.0500	16.0500	15.9500	15.9700	-0.312%	4,261	+39.324%
2025-09-24	15.8400	16.0400	15.6136	16.0200	-1.111%	3,149	+38.889%
2025-09-23	16.1400	16.2200	16.1354	16.2000	-0.491%	3,220	+37.346%
2025-09-22	16.3750	16.4400	16.1100	16.2800	-2.340%	6,863	+36.671%
2025-09-19	16.0900	16.6700	15.6782	16.6700	+2.522%	18,130	+33.473%
2025-09-18	16.2070	16.3110	15.8928	16.2600	+1.151%	2,886	+36.839%
2025-09-17	16.3000	16.3700	15.8700	16.0750	-1.625%	8,239	+38.414%
2025-09-16	16.5400	16.7700	16.3405	16.3405	+4.080%	4,383	+36.165%
2025-09-15	16.5450	16.8400	15.7000	15.7000	-3.146%	3,314	+41.720%
2025-09-12	16.2100	16.8200	15.6000	16.2100	-1.207%	12,301	+37.261%
2025-09-11	16.4550	16.4550	16.2904	16.4080	-1.631%	3,667	+35.605%
2025-09-10	16.3000	16.6900	16.3000	16.6800	+0.542%	2,730	+33.393%
2025-09-09	16.5000	16.6780	16.2000	16.5900	+0.242%	6,931	+34.117%
2025-09-08	16.7450	16.8600	16.5500	16.5500	+0.792%	4,061	+34.441%
2025-09-05	16.3600	16.6270	16.0030	16.4200	+0.730%	3,678	+35.505%
2025-09-04	16.2100	16.4000	16.2100	16.3010	-0.482%	3,411	+36.495%
2025-09-03	16.8700	16.8700	16.3600	16.3800	-2.933%	3,583	+35.836%
2025-09-02	16.6765	17.2800	16.5400	16.8750	-0.707%	5,910	+31.852%
2025-08-29	16.3970	16.9952	16.3970	16.9952	+2.690%	4,296	+30.919%
2025-08-28	16.6050	16.6050	16.5000	16.5500	+0.364%	5,882	+34.441%
2025-08-27	16.5000	16.5000	16.4270	16.4900	+0.733%	2,632	+34.930%
2025-08-26	16.3500	16.3800	16.3400	16.3700	-1.386%	11,420	+35.919%
2025-08-25	16.6800	16.7000	16.6000	16.6000	-2.353%	4,155	+34.036%
2025-08-22	17.0000	17.0440	16.9500	17.0000	+0.295%	11,686	+30.882%
2025-08-21	16.9300	17.2600	16.8100	16.9500	+6.671%	29,392	+31.268%
2025-08-20	15.9900	16.2300	15.8000	15.8900	+1.924%	33,748	+40.025%
2025-08-19	15.5000	15.6800	15.4160	15.5900	+0.581%	11,191	+42.720%
2025-08-18	15.1700	15.5000	15.1700	15.5000	0.000%	6,990	+43.548%
2025-08-15	15.3500	15.5000	15.2600	15.5000	+2.175%	36,352	+43.548%
2025-08-14	14.9540	15.1700	14.7600	15.1700	+0.298%	3,821	+46.671%
2025-08-13	15.1300	15.1510	15.1000	15.1250	-0.033%	23,053	+47.107%
2025-08-12	15.0450	15.1300	15.0450	15.1300	-0.165%	2,551	+47.059%
2025-08-11	15.1750	15.1800	15.1550	15.1550	-0.296%	3,454	+46.816%
2025-08-08	15.1085	15.3550	14.9600	15.2000	+2.151%	17,985	+46.382%
2025-08-07	14.8400	14.9900	14.5500	14.8800	-0.385%	8,789	+49.530%
2025-08-06	14.7300	14.9375	14.6600	14.9375	+1.581%	6,962	+48.954%
2025-08-05	14.4900	14.7120	14.4600	14.7050	+0.136%	9,053	+51.309%
2025-08-04	14.5400	14.6850	14.3550	14.6850	+3.197%	12,304	+51.515%
2025-08-01	14.3050	14.3800	14.2300	14.2300	+2.374%	5,899	+56.360%
2025-07-31	13.8600	14.1600	13.5700	13.9000	+0.798%	34,070	+60.072%
2025-07-30	13.8250	14.1400	13.7150	13.7900	-0.361%	5,941	+61.349%
2025-07-29	14.1000	14.1000	13.4576	13.8400	+0.145%	6,231	+60.766%
2025-07-28	13.9100	14.2400	13.8000	13.8200	-0.932%	11,367	+60.999%
2025-07-25	14.0000	14.4400	13.8400	13.9500	-0.994%	8,516	+59.498%
2025-07-24	14.0800	14.1700	13.7200	14.0900	+2.997%	26,302	+57.913%
2025-07-23	14.0100	14.4800	13.6688	13.6800	+0.293%	7,073	+62.646%
2025-07-22	13.5015	13.8610	13.2490	13.6400	+1.654%	8,962	+63.123%
2025-07-21	13.4950	13.9700	13.4180	13.4180	-0.386%	18,219	+65.822%
2025-07-18	13.7450	14.0300	13.4700	13.4700	+1.431%	14,042	+65.182%
2025-07-17	13.6100	14.0500	13.2140	13.2800	-0.629%	10,167	+67.545%
2025-07-16	13.5600	14.0400	13.3640	13.3640	-1.007%	11,722	+66.492%
2025-07-15	13.7500	13.9800	13.4900	13.5000	-1.925%	21,891	+64.815%
2025-07-14	13.7750	14.3000	13.7100	13.7650	+0.328%	73,054	+61.642%
2025-07-11	13.7300	13.7650	13.7200	13.7200	-2.000%	51,606	+62.172%
2025-07-10	14.5100	14.5100	13.7800	14.0000	+0.503%	12,566	+58.929%
2025-07-09	14.1900	14.1900	13.9000	13.9300	+0.216%	14,615	+59.727%
2025-07-08	13.8380	13.9000	13.8275	13.9000	+0.361%	21,904	+60.072%
2025-07-07	13.9645	13.9800	13.8400	13.8500	-3.853%	9,313	+60.650%
2025-07-03	14.5900	14.5900	14.2200	14.4050	+0.453%	6,432	+54.460%
2025-07-02	13.8700	14.8800	13.8700	14.3400	+0.175%	10,373	+55.160%
2025-07-01	14.7860	14.7860	14.3120	14.3150	+0.175%	12,242	+55.431%
2025-06-30	14.2900	14.3900	14.2200	14.2900	+1.708%	36,184	+55.703%
2025-06-27	14.1400	14.1800	14.0500	14.0500	-0.636%	17,036	+58.363%
2025-06-26	14.4050	14.4050	14.0300	14.1400	+2.836%	14,153	+57.355%
2025-06-25	13.9400	13.9900	13.6700	13.7500	+2.003%	10,070	+61.818%
2025-06-24	13.4100	13.4990	13.4100	13.4800	+1.049%	37,969	+65.059%
2025-06-23	13.1300	13.3400	13.1300	13.3400	+2.066%	89,497	+66.792%
2025-06-20	12.7100	13.0700	12.7100	13.0700	-1.803%	30,468	+70.237%
2025-06-18	12.9200	13.3600	12.9200	13.3100	+1.603%	27,801	+67.168%
2025-06-17	12.9640	13.2400	12.8200	13.1000	-0.818%	33,315	+69.847%
2025-06-16	13.2700	13.5700	13.1700	13.2080	-0.467%	113,936	+68.459%
2025-06-13	12.7800	13.4850	12.7800	13.2700	+0.378%	34,242	+67.671%
2025-06-12	13.5000	13.5100	13.0400	13.2200	-1.270%	24,920	+68.306%
2025-06-11	13.5500	13.6020	13.3900	13.3900	+0.980%	14,173	+66.169%
2025-06-10	13.1075	13.4200	13.0100	13.2600	-0.510%	13,151	+67.798%
2025-06-09	13.3800	13.3980	13.3200	13.3280	-1.856%	35,525	+66.942%
2025-06-06	13.5900	14.0600	13.3700	13.5800	-0.330%	12,497	+63.844%
2025-06-05	13.8250	13.8250	13.6100	13.6250	-3.812%	10,201	+63.303%
2025-06-04	13.6925	14.1700	13.6925	14.1650	+1.396%	8,719	+57.077%
2025-06-03	13.7300	14.2600	13.7300	13.9700	-0.922%	10,451	+59.270%
2025-06-02	13.8100	14.5300	13.7000	14.1000	+0.213%	11,243	+57.801%
2025-05-30	14.4200	14.5348	13.9200	14.0700	+1.351%	14,225	+58.138%
2025-05-29	13.8600	13.9200	13.5675	13.8825	+0.036%	15,370	+60.274%
2025-05-28	14.2300	14.2400	13.8775	13.8775	-2.955%	17,180	+60.331%
2025-05-27	14.0100	14.3090	13.9600	14.3000	+4.049%	39,043	+55.594%
2025-05-23	14.3100	14.3100	13.7300	13.7435	+0.870%	120,307	+61.895%
2025-05-22	13.6400	14.2200	13.6100	13.6250	-0.707%	26,379	+63.303%
2025-05-21	13.5705	13.8100	13.3000	13.7220	+0.234%	39,119	+62.148%
2025-05-20	13.7100	13.7400	13.6600	13.6900	+0.921%	25,095	+62.527%
2025-05-19	13.2920	13.8840	13.0800	13.5650	-0.257%	20,553	+64.025%
2025-05-16	13.5700	13.6000	13.5300	13.6000	+1.236%	27,760	+63.603%
2025-05-15	13.3875	13.4600	13.3800	13.4340	+1.350%	21,763	+65.625%
2025-05-14	13.4500	13.4500	13.0800	13.2550	-3.949%	48,332	+67.861%
2025-05-13	13.5060	13.8400	13.5060	13.8000	-1.004%	61,328	+61.232%
2025-05-12	13.7200	13.9400	13.5600	13.9400	+1.088%	18,727	+59.613%
2025-05-09	14.4000	14.4000	13.7100	13.7900	-3.364%	18,933	+61.349%
2025-05-08	13.8000	14.2700	13.4800	14.2700	+1.374%	48,952	+55.922%
2025-05-07	14.1200	14.3490	13.8400	14.0766	-0.519%	22,826	+58.064%
2025-05-06	14.2050	14.4375	14.1120	14.1500	+0.783%	12,896	+57.244%
2025-05-05	14.2900	14.4325	14.0200	14.0400	-1.612%	10,589	+58.476%
2025-05-02	13.9600	14.5700	13.9100	14.2700	+3.294%	13,185	+55.922%
2025-05-01	13.8700	13.8700	13.7700	13.8150	-0.253%	13,756	+61.057%
2025-04-30	13.7650	13.8700	13.7650	13.8500	-0.788%	24,547	+60.650%
2025-04-29	13.6060	13.9600	13.6060	13.9600	+0.215%	10,942	+59.384%
2025-04-28	13.8150	13.9300	13.8075	13.9300	+1.203%	16,120	+59.727%
2025-04-25	13.6800	14.0525	13.6800	13.7644	-1.189%	18,617	+61.649%
2025-04-24	13.7450	14.1800	13.6934	13.9300	+1.977%	11,720	+59.727%
2025-04-23	13.6100	13.6600	13.5000	13.6600	+1.411%	32,386	+62.884%
2025-04-22	13.7800	13.7800	13.4650	13.4700	+1.737%	89,366	+65.182%
2025-04-21	13.1600	13.4675	13.0500	13.2400	-1.707%	23,015	+68.051%
2025-04-17	13.4100	13.5125	13.4100	13.4700	+1.354%	22,684	+65.182%
2025-04-16	13.4100	13.4100	13.2700	13.2900	-1.226%	27,973	+67.419%
2025-04-15	13.4700	13.4800	13.4290	13.4550	+0.261%	39,480	+65.366%
2025-04-14	12.9510	13.4800	12.9510	13.4200	+2.053%	59,679	+65.797%
2025-04-11	13.0350	13.1500	13.0000	13.1500	+0.076%	81,263	+69.202%
2025-04-10	13.6800	13.6800	12.9500	13.1400	+0.767%	139,291	+69.330%
2025-04-09	12.1590	13.3500	12.1200	13.0400	+3.114%	327,815	+70.629%
2025-04-08	13.0000	13.1100	12.4700	12.6462	+1.069%	175,611	+75.942%
2025-04-07	12.3800	13.3000	12.3500	12.5125	-2.702%	126,441	+77.822%
2025-04-04	13.1500	13.1500	12.8200	12.8600	-4.952%	27,667	+73.017%
2025-04-03	13.6000	13.9000	13.4800	13.5300	-2.451%	16,783	+64.449%
2025-04-02	14.3100	14.4100	13.8000	13.8700	-1.351%	10,898	+60.418%
2025-04-01	14.0325	14.1100	14.0325	14.0600	+0.214%	15,556	+58.250%
2025-03-31	13.9800	14.1200	13.9700	14.0300	-3.706%	22,175	+58.589%
2025-03-28	14.6300	14.7200	14.2300	14.5700	-1.421%	16,203	+52.711%
2025-03-27	15.4000	15.4000	14.7200	14.7800	+0.887%	7,192	+50.541%
2025-03-26	14.7210	14.7600	14.6400	14.6500	-1.014%	17,124	+51.877%
2025-03-25	14.7875	14.8500	14.7800	14.8000	+2.600%	10,290	+50.338%
2025-03-24	14.4650	14.5500	14.3800	14.4250	-0.517%	10,200	+54.246%
2025-03-21	14.6645	15.1000	14.4900	14.5000	-0.275%	15,969	+53.448%
2025-03-20	14.6200	14.6200	14.4700	14.5400	-0.034%	6,635	+53.026%
2025-03-19	14.4850	14.5800	14.4350	14.5450	+1.827%	8,486	+52.974%
2025-03-18	14.2300	14.2900	14.2200	14.2840	-0.182%	13,221	+55.769%
2025-03-17	14.2600	14.3200	14.2600	14.3100	+1.432%	13,318	+55.486%
2025-03-14	14.0100	14.1500	14.0100	14.1080	-0.508%	23,635	+57.712%
2025-03-13	14.1600	14.1900	14.1500	14.1800	+1.069%	10,955	+56.911%
2025-03-12	14.0000	14.0780	14.0000	14.0300	+2.439%	142,861	+58.589%
2025-03-11	13.7100	13.7500	13.6600	13.6960	-3.277%	23,242	+62.456%
2025-03-10	14.1900	14.2100	14.1300	14.1600	-0.562%	49,199	+57.133%
2025-03-07	15.1400	15.1400	14.1500	14.2400	+1.425%	12,926	+56.250%
2025-03-06	14.1160	14.1160	14.0300	14.0400	+0.071%	16,501	+58.476%
2025-03-05	13.9750	14.0700	13.9700	14.0300	+2.334%	16,664	+58.589%
2025-03-04	13.6700	13.7900	13.6400	13.7100	+0.809%	30,144	+62.290%
2025-03-03	13.6300	13.6700	13.5600	13.6000	0.000%	26,554	+63.603%
2025-02-28	13.5400	13.6000	13.5200	13.6000	0.000%	36,234	+63.603%
2025-02-27	13.5800	13.6100	13.5000	13.6000	+0.786%	34,130	+63.603%
2025-02-26	13.4600	13.5320	13.4600	13.4940	+0.063%	16,822	+64.888%
2025-02-25	13.5100	13.5100	13.4380	13.4855	+0.638%	31,755	+64.992%
2025-02-24	13.3600	13.4500	13.2600	13.4000	+0.112%	33,211	+66.045%
2025-02-21	13.3900	13.4300	13.3600	13.3850	+0.375%	17,166	+66.231%
2025-02-20	12.8500	13.3400	12.8500	13.3350	+0.339%	19,474	+66.854%
2025-02-19	13.2400	13.3200	13.2400	13.2900	-1.116%	33,293	+67.419%
2025-02-18	13.4500	13.5000	13.4000	13.4400	-1.611%	29,626	+65.551%
2025-02-14	13.7700	13.8950	13.6200	13.6600	+0.663%	43,407	+62.884%
2025-02-13	13.1100	13.5700	13.1100	13.5700	+5.112%	63,676	+63.965%
2025-02-12	12.8900	12.9500	12.8500	12.9100	-1.593%	144,645	+72.347%
2025-02-11	13.1000	13.1400	13.0700	13.1190	+0.069%	46,245	+69.601%
2025-02-10	12.6600	13.1800	12.6600	13.1100	+0.076%	68,320	+69.718%
2025-02-07	13.1600	13.1700	13.0800	13.1000	-1.430%	58,841	+69.847%
2025-02-06	12.8000	13.3400	12.8000	13.2900	+0.302%	47,666	+67.419%
2025-02-05	13.1000	13.3000	13.0000	13.2500	+0.151%	47,014	+67.925%

.dark-mode .FzbG3s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FzbG3s{ color: #333333; background-color: white; border: 2px solid #333333; }AHKSYASAHI KAISEI CRP UNSP/ADRstock OTC ADR

AHKSY
ASAHI KAISEI CRP UNSP/ADR
stock OTC ADR