Dark

ASCCY
ASICS CORP ADR
stock OTC ADR

EOD

Sep 30, 2026

26.64USD+1.874%(+0.49)42,514

Pre-market

0.00USD-100.000%(-26.15)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	26.997500	27.28000	26.6100	26.6400	+1.874%	42,514	0.000%
2026-09-29	26.290000	26.68500	25.9350	26.1500	-0.947%	189,223	+1.874%
2026-09-28	27.589900	27.58990	26.2800	26.4000	0.000%	1,229,225	+0.909%
2026-09-25	26.190000	26.54000	26.1900	26.4000	+2.484%	1,635,917	+0.909%
2026-09-24	25.597000	26.55000	25.5970	25.7600	-0.155%	156,121	+3.416%
2026-09-23	25.987500	25.98750	25.6600	25.8000	-0.998%	50,771	+3.256%
2026-09-22	26.300000	26.85000	25.8700	26.0600	-0.077%	42,133	+2.226%
2026-09-21	25.996000	26.61000	25.5400	26.0800	+1.085%	54,787	+2.147%
2026-09-18	25.800000	25.82750	25.6330	25.8000	-2.087%	43,757	+3.256%
2026-09-17	26.270000	26.46000	26.2700	26.3500	+2.152%	68,118	+1.101%
2026-09-16	25.990000	26.25300	25.6700	25.7950	-2.789%	31,266	+3.276%
2026-09-15	26.780000	26.78000	26.4500	26.5350	+0.932%	56,321	+0.396%
2026-09-14	27.379847	27.37985	26.2601	26.2900	+0.459%	143,927	+1.331%
2026-09-11	25.940000	26.26100	25.2230	26.1700	+1.434%	92,097	+1.796%
2026-09-10	25.140000	26.48000	25.1400	25.8000	-3.839%	60,773	+3.256%
2026-09-09	26.760000	26.95800	26.7000	26.8300	+2.054%	83,103	-0.708%
2026-09-08	26.800000	26.80000	26.2100	26.2900	-3.876%	65,077	+1.331%
2026-09-04	27.500000	27.71000	27.2700	27.3500	+1.409%	28,759	-2.596%
2026-09-03	26.790000	27.07000	26.7200	26.9700	+1.391%	75,366	-1.224%
2026-09-02	26.990000	27.38000	26.4750	26.6000	-2.134%	72,109	+0.150%
2026-09-01	26.810000	27.18000	26.8100	27.1800	-2.462%	69,076	-1.987%
2026-08-31	28.070000	28.07000	27.8200	27.8660	-2.669%	64,543	-4.400%
2026-08-28	28.827500	28.90600	28.5350	28.6300	+2.506%	88,118	-6.951%
2026-08-27	27.980000	27.98600	27.8140	27.9300	-1.481%	19,538	-4.619%
2026-08-26	28.370000	28.42000	28.2900	28.3500	-2.644%	19,234	-6.032%
2026-08-25	29.290000	29.33000	29.1200	29.1200	-2.446%	41,560	-8.516%
2026-08-24	29.910000	30.01350	29.7500	29.8500	+1.255%	31,809	-10.754%
2026-08-21	29.400000	29.60000	29.3650	29.4800	-3.911%	24,160	-9.634%
2026-08-20	30.650000	30.87200	30.5950	30.6800	-0.228%	13,866	-13.168%
2026-08-19	31.070000	31.07000	30.5450	30.7500	+0.886%	39,517	-13.366%
2026-08-18	30.750000	30.75000	30.3900	30.4800	-5.430%	18,195	-12.598%
2026-08-17	32.301500	32.41000	32.0400	32.2300	-2.511%	81,825	-17.344%
2026-08-14	33.390000	34.46000	32.9976	33.0600	+9.907%	13,592	-19.419%
2026-08-13	29.970000	30.11700	29.9200	30.0800	-0.343%	15,199	-11.436%
2026-08-12	30.300000	30.37000	30.1550	30.1835	-3.966%	35,951	-11.740%
2026-08-11	31.630000	31.79000	31.4300	31.4300	-0.805%	29,954	-15.240%
2026-08-10	31.660000	31.84000	31.6600	31.6850	+0.111%	9,696	-15.922%
2026-08-07	31.640000	31.73500	31.5795	31.6500	+1.475%	8,997	-15.829%
2026-08-06	31.100000	31.38280	31.0700	31.1900	+0.386%	24,192	-14.588%
2026-08-05	31.855000	31.85500	31.0555	31.0700	+0.826%	11,210	-14.258%
2026-08-04	30.614000	31.42000	30.3000	30.8155	+3.721%	10,814	-13.550%
2026-08-03	29.620000	29.72000	29.5880	29.7100	0.000%	15,969	-10.333%
2026-07-31	29.610000	29.72000	29.3400	29.7100	-2.109%	11,749	-10.333%
2026-07-30	29.890000	30.41000	29.8900	30.3500	+3.761%	25,948	-12.224%
2026-07-29	29.420000	29.58600	29.1400	29.2500	-1.499%	18,962	-8.923%
2026-07-28	29.560000	29.84000	29.5600	29.6950	-1.214%	35,992	-10.288%
2026-07-27	30.100000	30.27000	29.8600	30.0600	+2.875%	24,588	-11.377%
2026-07-24	29.290000	29.38000	29.1850	29.2200	-0.034%	18,765	-8.830%
2026-07-23	29.470000	29.53500	29.1200	29.2300	+0.585%	18,732	-8.861%
2026-07-22	29.180000	29.18000	29.0250	29.0600	-3.133%	15,534	-8.328%
2026-07-21	29.880000	30.04000	29.7900	30.0000	-1.688%	25,802	-11.200%
2026-07-20	30.847500	30.91340	30.4100	30.5150	+0.345%	32,095	-12.699%
2026-07-17	30.575000	30.57500	30.0500	30.4100	-0.491%	21,272	-12.397%
2026-07-16	30.481000	31.82000	30.4460	30.5600	+1.326%	19,996	-12.827%
2026-07-15	30.150500	30.21000	29.9500	30.1600	-1.244%	17,275	-11.671%
2026-07-14	30.680000	30.74000	30.4400	30.5400	+1.193%	24,360	-12.770%
2026-07-13	30.770000	30.77000	30.1450	30.1800	+5.943%	15,850	-11.730%
2026-07-10	28.330000	28.49000	28.2830	28.4870	-0.186%	16,033	-6.484%
2026-07-09	28.329500	28.58000	28.3295	28.5400	+1.134%	15,923	-6.657%
2026-07-08	28.100000	28.32000	28.0200	28.2200	-1.501%	18,535	-5.599%
2026-07-07	28.785000	28.78500	28.5700	28.6500	-1.816%	18,395	-7.016%
2026-07-06	29.100000	29.26000	29.0600	29.1800	+5.648%	24,337	-8.705%
2026-07-02	28.350000	28.37940	27.5000	27.6200	+3.757%	22,507	-3.548%
2026-07-01	26.530000	26.84000	26.5300	26.6200	-1.480%	20,773	+0.075%
2026-06-30	26.980000	27.05000	26.9400	27.0200	-3.638%	38,973	-1.406%
2026-06-29	27.840000	28.06000	27.6800	28.0400	+1.447%	25,234	-4.993%
2026-06-26	27.490000	27.83000	27.4900	27.6400	-0.217%	16,894	-3.618%
2026-06-25	27.830000	27.87000	27.6030	27.7000	+5.927%	33,067	-3.827%
2026-06-24	26.080000	26.28000	26.0600	26.1500	+1.475%	40,139	+1.874%
2026-06-23	25.520000	25.86000	25.5200	25.7700	-2.780%	51,130	+3.376%
2026-06-22	26.665000	26.78000	26.5070	26.5070	-3.471%	46,927	+0.502%
2026-06-18	27.744000	28.42000	27.3700	27.4600	-0.109%	25,768	-2.986%
2026-06-17	27.548000	27.78000	27.3200	27.4900	-0.254%	41,495	-3.092%
2026-06-16	27.550000	27.75000	27.5500	27.5600	-1.360%	23,392	-3.338%
2026-06-15	28.010000	28.05000	27.8800	27.9400	-0.569%	26,524	-4.653%
2026-06-12	28.000000	28.18000	27.8800	28.1000	-0.952%	19,599	-5.196%
2026-06-11	28.209600	28.37000	27.7700	28.3700	+3.996%	24,592	-6.098%
2026-06-10	27.450000	27.50500	27.2200	27.2800	-0.728%	20,338	-2.346%
2026-06-09	27.650000	27.78000	27.0860	27.4800	-0.543%	28,276	-3.057%
2026-06-08	27.740000	27.97950	27.5900	27.6300	+2.447%	34,354	-3.583%
2026-06-05	27.500000	28.07500	26.9700	26.9700	-1.497%	45,983	-1.224%
2026-06-04	27.240000	27.42000	27.1500	27.3800	-2.632%	20,168	-2.703%
2026-06-03	28.210000	28.26350	28.0000	28.1200	-4.678%	73,484	-5.263%
2026-06-02	29.240000	29.52000	29.1300	29.5000	-0.673%	73,654	-9.695%
2026-06-01	29.750000	29.81000	28.6400	29.7000	-1.753%	29,428	-10.303%
2026-05-29	30.889500	31.00000	30.2300	30.2300	+2.823%	22,641	-11.876%
2026-05-28	29.210000	29.55000	29.1895	29.4000	-0.034%	16,997	-9.388%
2026-05-27	29.460000	29.46000	29.2800	29.4100	+2.653%	18,012	-9.419%
2026-05-26	28.680000	28.68000	28.6000	28.6500	+0.491%	19,711	-7.016%
2026-05-22	28.430000	28.58000	28.1875	28.5100	+0.942%	13,674	-6.559%
2026-05-21	27.883000	28.54000	27.8490	28.2440	+0.980%	42,731	-5.679%
2026-05-20	27.630000	27.97000	27.5600	27.9700	+0.793%	90,906	-4.755%
2026-05-19	27.730000	27.95500	27.6500	27.7500	-1.316%	30,807	-4.000%
2026-05-18	28.280000	28.29000	27.9500	28.1200	-1.423%	37,812	-5.263%
2026-05-15	28.550000	28.71200	28.4550	28.5260	-0.328%	49,286	-6.612%
2026-05-14	28.710000	28.71000	28.5700	28.6200	-2.818%	41,108	-6.918%
2026-05-13	29.500000	29.55000	29.2000	29.4500	-5.214%	60,159	-9.542%
2026-05-12	30.940000	31.07000	30.7915	31.0700	+1.819%	23,101	-14.258%
2026-05-11	30.577500	30.57750	30.4600	30.5150	+1.751%	110,946	-12.699%
2026-05-08	29.680000	30.30000	29.6800	29.9900	+3.058%	165,007	-11.170%
2026-05-07	29.290000	29.37000	29.1000	29.1000	+2.665%	29,078	-8.454%
2026-05-06	28.340000	28.52000	28.2500	28.3445	+2.660%	16,364	-6.014%
2026-05-05	27.630000	27.68300	27.5500	27.6100	+0.785%	19,025	-3.513%
2026-05-04	27.831500	27.85000	27.3450	27.3950	-0.309%	21,436	-2.756%
2026-05-01	27.440000	27.88000	27.4400	27.4800	-2.363%	16,354	-3.057%
2026-04-30	28.160000	28.32000	27.8915	28.1450	-0.089%	33,909	-5.347%
2026-04-29	28.037000	28.18000	27.8518	28.1700	-0.071%	14,320	-5.431%
2026-04-28	28.320000	28.35000	28.1400	28.1900	+0.859%	28,237	-5.498%
2026-04-27	27.800000	28.07000	27.8000	27.9500	+1.305%	28,128	-4.687%
2026-04-24	27.520000	27.62500	27.4490	27.5900	-0.505%	18,248	-3.443%
2026-04-23	27.860000	28.06500	27.6680	27.7300	-2.787%	30,149	-3.931%
2026-04-22	28.680000	28.68000	28.4300	28.5250	+1.984%	12,145	-6.608%
2026-04-21	28.350000	28.45000	27.9700	27.9700	-3.850%	13,973	-4.755%
2026-04-20	28.411500	29.10500	28.4115	29.0900	-0.717%	17,686	-8.422%
2026-04-17	29.580000	29.58000	28.3960	29.3000	-1.556%	18,961	-9.078%
2026-04-16	29.790000	29.80000	29.5750	29.7630	+3.416%	11,070	-10.493%
2026-04-15	28.016000	28.87000	28.0160	28.7800	-0.998%	13,197	-7.436%
2026-04-14	27.630000	29.17150	27.6300	29.0700	+1.928%	10,150	-8.359%
2026-04-13	28.010000	28.52000	28.0100	28.5200	-0.921%	39,021	-6.592%
2026-04-10	28.710000	28.85000	28.7050	28.7850	+2.914%	17,511	-7.452%
2026-04-09	27.663000	28.09000	27.5450	27.9700	-0.427%	19,852	-4.755%
2026-04-08	28.132500	28.32000	28.0085	28.0900	+6.765%	35,548	-5.162%
2026-04-07	26.100000	26.31000	25.7450	26.3100	-0.529%	84,817	+1.254%
2026-04-06	26.870000	26.87000	26.3400	26.4500	-3.958%	68,812	+0.718%
2026-04-02	27.190000	27.61000	27.1770	27.5400	-0.217%	33,418	-3.268%
2026-04-01	28.690000	28.69000	27.5700	27.6000	+3.100%	30,787	-3.478%
2026-03-31	26.315000	27.00000	26.2200	26.7700	+4.746%	47,862	-0.486%
2026-03-30	25.970000	25.97000	25.4660	25.5570	-2.212%	39,342	+4.238%
2026-03-27	26.150000	26.32000	26.0100	26.1350	-2.808%	79,193	+1.932%
2026-03-26	27.350000	27.40000	26.8900	26.8900	-1.103%	30,633	-0.930%
2026-03-25	27.300000	27.33900	27.1400	27.1900	-0.621%	28,753	-2.023%
2026-03-24	27.730000	28.04000	27.3510	27.3600	-0.905%	34,467	-2.632%
2026-03-23	27.410000	27.69000	27.2000	27.6100	+3.797%	48,416	-3.513%
2026-03-20	27.440000	27.56000	26.5900	26.6000	-3.185%	31,624	+0.150%
2026-03-19	27.100000	27.62000	27.1000	27.4750	-2.050%	28,981	-3.039%
2026-03-18	28.220000	28.35500	28.0500	28.0500	+0.358%	38,643	-5.027%
2026-03-17	27.997500	28.07000	27.8500	27.9500	+0.648%	36,646	-4.687%
2026-03-16	27.600000	27.78000	27.4765	27.7700	+0.621%	37,845	-4.069%
2026-03-13	27.307000	27.79000	27.3070	27.5985	-0.330%	41,430	-3.473%
2026-03-12	26.780000	27.92000	26.7800	27.6900	-1.843%	39,575	-3.792%
2026-03-11	28.067500	28.24000	27.9550	28.2100	-0.004%	19,037	-5.565%
2026-03-10	28.220000	28.41000	27.5700	28.2110	+0.718%	33,204	-5.569%
2026-03-09	27.720000	28.36000	27.3800	28.0100	-1.685%	57,040	-4.891%
2026-03-06	28.720000	28.84000	28.1400	28.4900	-0.506%	31,464	-6.494%
2026-03-05	28.830000	28.84000	28.3760	28.6350	-6.268%	36,185	-6.967%
2026-03-04	30.000000	30.64000	30.0000	30.5500	+7.231%	27,637	-12.799%
2026-03-03	28.380000	28.80000	27.4100	28.4900	-6.865%	49,704	-6.494%
2026-03-02	30.795000	31.20000	30.3000	30.5900	+0.131%	338,504	-12.913%
2026-02-27	31.150000	31.15000	30.4600	30.5500	-0.650%	28,355	-12.799%
2026-02-26	30.800000	31.34800	30.5450	30.7500	+1.285%	19,910	-13.366%
2026-02-25	30.162000	30.36000	30.1400	30.3600	-4.977%	15,010	-12.253%
2026-02-24	31.750000	31.99000	31.0600	31.9500	+3.065%	17,215	-16.620%
2026-02-23	31.465000	31.65000	31.0000	31.0000	-1.274%	24,727	-14.065%
2026-02-20	30.720000	31.40000	30.7000	31.4000	+2.850%	29,703	-15.159%
2026-02-19	30.400000	30.58000	30.4000	30.5300	+0.759%	13,758	-12.742%
2026-02-18	30.285000	30.43600	30.2000	30.3000	+0.664%	47,294	-12.079%
2026-02-17	30.340000	30.61000	30.0050	30.1000	+3.525%	178,251	-11.495%
2026-02-13	28.000000	29.70000	28.0000	29.0750	+10.931%	71,433	-8.375%
2026-02-12	26.410000	26.51000	26.2100	26.2100	+0.400%	26,300	+1.641%
2026-02-11	26.000000	26.20000	25.9850	26.1055	+1.106%	12,063	+2.047%
2026-02-10	25.900000	25.99000	25.7900	25.8200	+1.895%	23,214	+3.176%
2026-02-09	25.870000	25.87000	24.9650	25.3399	+3.050%	40,973	+5.131%
2026-02-06	24.420000	24.59000	24.2100	24.5900	+1.612%	18,442	+8.337%
2026-02-05	24.300000	24.46000	24.1800	24.2000	-1.626%	102,283	+10.083%
2026-02-04	24.570000	24.65000	24.4665	24.6000	+1.569%	24,793	+8.293%
2026-02-03	24.145000	24.24500	24.0000	24.2200	-2.181%	29,367	+9.992%
2026-02-02	24.430000	24.77000	24.4300	24.7600	+3.102%	20,801	+7.593%
2026-01-30	24.280000	24.28000	23.9500	24.0150	-1.859%	22,834	+10.931%
2026-01-29	24.350000	24.54500	24.0805	24.4700	+0.164%	26,802	+8.868%
2026-01-28	24.510000	24.51000	24.2690	24.4300	-2.592%	38,236	+9.046%
2026-01-27	25.420000	25.70200	25.0800	25.0800	-0.870%	18,711	+6.220%
2026-01-26	25.240000	26.16250	25.2400	25.3000	-1.114%	30,216	+5.296%
2026-01-23	25.735500	26.17000	24.9500	25.5850	-0.370%	11,111	+4.124%
2026-01-22	25.200000	25.68600	25.2000	25.6800	+0.904%	62,968	+3.738%
2026-01-21	25.120000	25.48000	25.1200	25.4500	+2.168%	41,763	+4.676%
2026-01-20	25.130000	25.24000	24.8200	24.9100	-4.887%	393,697	+6.945%
2026-01-16	26.180000	27.00000	26.0600	26.1900	+0.115%	141,154	+1.718%
2026-01-15	25.700000	26.16000	25.7000	26.1600	+1.988%	45,180	+1.835%
2026-01-14	25.460000	25.70000	25.4600	25.6500	+0.667%	8,173	+3.860%
2026-01-13	26.000000	26.00000	25.4000	25.4800	-5.943%	18,540	+4.553%
2026-01-12	26.350000	27.10000	26.3500	27.0900	+1.601%	9,154	-1.661%
2026-01-09	26.770000	26.77000	26.3500	26.6630	+3.909%	14,591	-0.086%
2026-01-08	25.592500	25.67000	25.5900	25.6600	+0.984%	16,708	+3.819%
2026-01-07	24.480000	25.48000	24.4800	25.4100	+1.486%	17,959	+4.841%
2026-01-06	25.012500	25.11000	25.0125	25.0380	+1.492%	13,874	+6.398%
2026-01-05	24.490000	24.67400	24.4425	24.6700	+3.006%	39,143	+7.985%
2026-01-02	24.140000	24.28750	23.7550	23.9500	+0.209%	26,758	+11.232%
2025-12-31	23.886000	24.10000	23.8000	23.9000	-0.624%	41,674	+11.464%
2025-12-30	24.205000	24.30000	24.0100	24.0500	-1.600%	15,886	+10.769%
2025-12-29	24.950000	24.95000	24.3550	24.4410	-2.040%	34,312	+8.997%
2025-12-26	25.798000	25.82250	24.9500	24.9500	-0.439%	13,478	+6.774%
2025-12-24	25.030000	25.06000	24.8885	25.0600	-0.358%	23,509	+6.305%
2025-12-23	25.160000	25.24000	25.1060	25.1500	+0.299%	19,885	+5.924%
2025-12-22	24.750000	25.15000	24.7500	25.0750	+1.848%	24,195	+6.241%
2025-12-19	24.582500	24.71000	24.5825	24.6200	-0.162%	20,944	+8.205%
2025-12-18	24.740000	24.81000	24.6500	24.6600	+0.244%	27,744	+8.029%
2025-12-17	24.720000	24.75500	24.5700	24.6000	+0.655%	13,054	+8.293%
2025-12-16	24.540000	24.54000	24.3590	24.4400	-2.201%	21,410	+9.002%
2025-12-15	24.120000	25.05500	24.1200	24.9900	+0.644%	26,936	+6.603%
2025-12-12	24.410000	24.85100	24.4100	24.8300	+2.434%	17,278	+7.290%
2025-12-11	24.120000	24.25000	23.8850	24.2400	+0.581%	33,413	+9.901%
2025-12-10	23.840000	24.10000	23.8200	24.1000	+2.641%	20,823	+10.539%
2025-12-09	23.554500	23.60000	23.4800	23.4800	-1.116%	15,135	+13.458%
2025-12-08	23.875000	23.87500	23.7100	23.7450	-1.021%	18,034	+12.192%
2025-12-05	23.948000	23.99000	23.8770	23.9900	+1.609%	14,492	+11.046%
2025-12-04	23.810000	23.82000	23.6100	23.6100	-0.338%	17,997	+12.834%
2025-12-03	23.470000	23.70000	23.4700	23.6900	+0.339%	12,181	+12.453%
2025-12-02	23.641000	23.64100	23.5300	23.6100	-0.464%	21,885	+12.834%
2025-12-01	23.800000	23.89500	23.7200	23.7200	-1.597%	33,267	+12.310%
2025-11-28	24.011000	24.13000	23.8000	24.1050	-1.169%	5,467	+10.516%
2025-11-26	23.200000	24.39000	23.2000	24.3900	+2.825%	12,508	+9.225%
2025-11-25	23.530000	23.72000	23.4820	23.7200	-2.387%	21,943	+12.310%
2025-11-24	24.089000	24.33200	24.0250	24.3000	+1.040%	24,711	+9.630%
2025-11-21	24.062000	24.29000	23.7050	24.0500	+5.390%	38,893	+10.769%
2025-11-20	23.280000	23.41000	22.8200	22.8200	-1.511%	28,013	+16.740%
2025-11-19	23.190000	23.29850	23.0982	23.1700	+0.390%	22,730	+14.976%
2025-11-18	22.200000	23.11000	22.2000	23.0800	-0.731%	21,288	+15.425%
2025-11-17	23.380000	23.42850	23.2000	23.2500	-5.218%	31,662	+14.581%
2025-11-14	24.320000	24.63000	24.3200	24.5300	+0.147%	8,761	+8.602%
2025-11-13	24.685000	24.70500	24.4190	24.4940	-1.034%	18,975	+8.761%
2025-11-12	24.200000	25.09000	24.2000	24.7500	+0.800%	19,189	+7.636%
2025-11-11	24.463000	24.59600	24.4530	24.5535	+1.410%	14,176	+8.498%
2025-11-10	24.098000	24.21200	24.0240	24.2120	-0.321%	27,414	+10.028%
2025-11-07	24.183000	24.29000	24.0300	24.2900	+0.041%	27,218	+9.675%
2025-11-06	24.500000	24.50000	24.1600	24.2800	-2.607%	24,995	+9.720%
2025-11-05	24.778000	25.01000	24.7780	24.9300	-1.501%	26,252	+6.859%
2025-11-04	25.402000	25.42000	25.2400	25.3100	-1.402%	22,170	+5.255%
2025-11-03	25.480000	26.13450	25.4000	25.6700	+0.730%	14,231	+3.779%
2025-10-31	25.545000	25.58000	25.3800	25.4840	-0.180%	16,548	+4.536%
2025-10-30	26.300000	26.30000	25.4500	25.5300	-0.661%	12,414	+4.348%
2025-10-29	25.660000	25.73000	25.5150	25.7000	-1.495%	16,756	+3.658%
2025-10-28	26.015500	26.23000	26.0150	26.0900	-2.504%	9,624	+2.108%
2025-10-27	26.730000	26.83000	26.7300	26.7600	+2.647%	13,675	-0.448%
2025-10-24	26.370000	26.37000	25.9700	26.0700	-1.138%	11,614	+2.186%
2025-10-23	26.835000	26.83500	26.3350	26.3700	+1.335%	7,945	+1.024%
2025-10-22	26.110000	26.13000	25.9730	26.0225	+1.196%	16,324	+2.373%
2025-10-21	25.640000	25.90620	25.6400	25.7150	+3.773%	18,513	+3.597%
2025-10-20	24.764500	24.85000	24.7535	24.7800	+0.487%	14,068	+7.506%
2025-10-17	24.595000	24.66300	24.5455	24.6600	+0.325%	9,048	+8.029%
2025-10-16	24.720000	24.72000	24.5400	24.5800	+0.593%	14,222	+8.381%
2025-10-15	24.495000	24.55000	24.2900	24.4350	+0.349%	12,834	+9.024%
2025-10-14	24.220000	24.53300	24.2200	24.3500	-0.482%	16,510	+9.405%
2025-10-13	24.735000	24.73500	24.2915	24.4680	+1.024%	24,804	+8.877%
2025-10-10	24.650000	24.67600	24.2200	24.2200	-4.155%	15,940	+9.992%
2025-10-09	25.506500	26.41000	25.2600	25.2700	-2.225%	12,637	+5.421%
2025-10-08	25.870000	25.92000	25.8400	25.8450	-0.863%	8,927	+3.076%
2025-10-07	25.440000	26.21000	25.4400	26.0700	-2.396%	14,673	+2.186%
2025-10-06	27.480000	27.48000	26.5800	26.7099	+2.829%	15,812	-0.262%
2025-10-03	26.065000	26.15000	25.9400	25.9750	+1.644%	11,663	+2.560%
2025-10-02	25.524000	25.95750	25.4200	25.5550	-3.748%	7,461	+4.246%
2025-10-01	25.910000	26.59000	25.9100	26.5500	+2.253%	47,271	+0.339%
2025-09-30	26.400000	26.70000	25.9200	25.9650	-1.648%	35,602	+2.600%
2025-09-29	26.500000	26.50000	26.3640	26.4000	+0.610%	14,694	+0.909%
2025-09-26	26.570000	26.58000	26.2400	26.2400	+1.040%	25,859	+1.524%
2025-09-25	25.885500	25.98000	25.8855	25.9700	-0.229%	13,733	+2.580%
2025-09-24	27.100000	27.10000	26.0100	26.0295	-0.270%	24,358	+2.345%
2025-09-23	26.000000	26.31000	26.0000	26.1000	-0.344%	26,308	+2.069%
2025-09-22	26.114500	26.19000	25.5500	26.1900	-0.517%	36,010	+1.718%
2025-09-19	26.600000	26.60000	26.3250	26.3260	-2.315%	19,340	+1.193%
2025-09-18	27.200000	27.30000	26.8750	26.9500	+0.853%	9,549	-1.150%
2025-09-17	26.850000	26.87400	26.6950	26.7220	-3.739%	8,794	-0.307%
2025-09-16	28.010000	28.03600	27.7000	27.7600	-1.769%	7,565	-4.035%
2025-09-15	28.330000	28.34700	28.0703	28.2600	+0.213%	8,793	-5.732%
2025-09-12	28.583000	28.86000	28.2000	28.2000	-1.226%	6,288	-5.532%
2025-09-11	29.390000	29.39000	28.4950	28.5500	+1.638%	13,920	-6.690%
2025-09-10	28.200000	28.20500	28.0800	28.0900	+1.116%	109,566	-5.162%
2025-09-09	27.680000	27.78000	27.6250	27.7800	-1.174%	27,503	-4.104%
2025-09-08	28.370000	28.37000	27.8870	28.1100	+2.666%	11,620	-5.229%
2025-09-05	27.750000	27.92500	27.3200	27.3800	+3.810%	73,987	-2.703%
2025-09-04	26.570000	26.82000	26.3080	26.3750	-0.170%	33,966	+1.005%
2025-09-03	27.230000	27.23000	26.3300	26.4200	-1.821%	10,402	+0.833%
2025-09-02	28.070000	28.07000	26.7700	26.9100	-0.037%	16,501	-1.003%
2025-08-29	27.130000	27.13000	26.8800	26.9200	-3.305%	10,598	-1.040%
2025-08-28	27.700000	27.88000	27.7000	27.8400	+1.321%	7,084	-4.310%
2025-08-27	27.795000	27.90500	27.4000	27.4770	-0.912%	5,655	-3.046%
2025-08-26	27.725000	28.58000	27.7000	27.7300	-1.806%	9,671	-3.931%
2025-08-25	28.335000	28.41600	28.1350	28.2400	-1.155%	6,543	-5.666%
2025-08-22	28.190000	28.69000	27.8300	28.5700	+0.954%	28,585	-6.755%
2025-08-21	28.250000	28.34000	27.9680	28.3000	+3.209%	8,586	-5.866%
2025-08-20	27.420000	27.64500	27.4200	27.4200	-3.110%	5,899	-2.845%
2025-08-19	28.200000	28.30000	28.0816	28.3000	-1.497%	11,702	-5.866%
2025-08-18	29.005000	29.00500	28.6900	28.7300	-0.312%	10,292	-7.275%
2025-08-15	28.745000	28.82000	28.6800	28.8200	+2.899%	16,411	-7.564%
2025-08-14	28.320000	28.32000	27.7700	28.0080	-1.067%	12,709	-4.884%
2025-08-13	28.270000	28.31000	27.9215	28.3100	+17.313%	22,712	-5.899%
2025-08-12	24.000000	24.17000	23.4750	24.1320	+1.310%	60,506	+10.393%
2025-08-11	23.912000	23.91200	23.7850	23.8200	+0.847%	18,741	+11.839%
2025-08-08	23.570000	23.81500	23.5700	23.6200	-2.316%	10,531	+12.786%
2025-08-07	24.520000	24.66000	24.0650	24.1800	+0.582%	16,715	+10.174%
2025-08-06	23.512000	24.04000	23.5120	24.0400	+1.908%	5,889	+10.815%
2025-08-05	23.780000	23.78000	23.4000	23.5900	-0.824%	11,146	+12.929%
2025-08-04	23.790000	23.79050	23.6600	23.7860	-0.017%	13,998	+11.999%
2025-08-01	23.600000	23.86400	23.2800	23.7900	+0.507%	9,457	+11.980%
2025-07-31	23.800000	24.03700	23.5900	23.6700	-5.772%	25,094	+12.548%
2025-07-30	25.065000	25.34000	24.8000	25.1200	+4.471%	9,998	+6.051%
2025-07-29	23.810000	24.41500	23.8100	24.0450	-0.723%	16,570	+10.792%
2025-07-28	24.780000	24.89000	24.0600	24.2200	-4.193%	16,667	+9.992%
2025-07-25	25.801000	25.80100	25.1650	25.2800	-1.250%	22,434	+5.380%
2025-07-24	25.500000	25.60000	25.5000	25.6000	+3.272%	12,237	+4.063%
2025-07-23	25.000000	25.00000	24.6848	24.7890	+3.763%	8,976	+7.467%
2025-07-22	23.250000	23.96000	23.2500	23.8900	-2.410%	97,609	+11.511%
2025-07-21	25.150000	25.15000	24.2600	24.4800	+1.157%	15,079	+8.824%
2025-07-18	24.440000	24.64000	24.1230	24.2000	-1.063%	4,757	+10.083%
2025-07-17	24.410000	24.48000	24.3408	24.4600	+1.189%	5,480	+8.913%
2025-07-16	24.010000	24.51000	24.0000	24.1725	-1.216%	7,439	+10.208%
2025-07-15	24.550000	24.55000	24.4300	24.4700	-0.326%	5,945	+8.868%
2025-07-14	24.720000	25.26000	24.5200	24.5500	-0.607%	8,274	+8.513%
2025-07-11	25.180000	25.18000	24.5130	24.7000	-2.871%	7,298	+7.854%
2025-07-10	25.300000	25.47000	25.1400	25.4300	-1.625%	11,195	+4.758%
2025-07-09	25.840000	26.48800	25.7550	25.8500	-0.558%	9,245	+3.056%
2025-07-08	25.955000	26.02000	25.9550	25.9950	+2.585%	8,252	+2.481%
2025-07-07	26.134000	26.13400	25.3400	25.3400	+1.401%	11,276	+5.130%
2025-07-03	25.065000	25.12050	24.9800	24.9900	-1.069%	8,019	+6.603%
2025-07-02	25.270000	25.47000	24.8700	25.2600	-1.405%	35,040	+5.463%
2025-07-01	25.765000	25.91600	25.5400	25.6200	+0.708%	19,955	+3.981%
2025-06-30	25.485000	25.48990	24.9000	25.4400	-0.664%	8,223	+4.717%
2025-06-27	25.495000	25.77000	25.1900	25.6100	+3.684%	17,891	+4.022%
2025-06-26	24.700000	25.10000	24.7000	24.7000	+1.531%	24,596	+7.854%
2025-06-25	23.900000	24.33200	23.9000	24.3275	+1.836%	10,645	+9.506%
2025-06-24	23.300000	24.03100	23.3000	23.8890	+3.456%	9,650	+11.516%
2025-06-23	22.770000	23.45500	22.7700	23.0910	+2.627%	14,849	+15.370%
2025-06-20	21.840000	23.58000	21.8400	22.5000	-5.223%	11,169	+18.400%
2025-06-18	23.717500	23.77000	23.6500	23.7400	+0.957%	9,340	+12.216%
2025-06-17	23.530000	23.56000	23.4750	23.5150	-0.297%	10,226	+13.289%
2025-06-16	23.680000	23.83000	23.5675	23.5850	-0.190%	20,016	+12.953%
2025-06-13	24.220000	24.46000	23.5900	23.6300	-2.957%	9,957	+12.738%
2025-06-12	23.620000	24.35000	23.6200	24.3500	+1.543%	14,339	+9.405%
2025-06-11	24.090400	24.14000	23.9800	23.9800	-1.398%	4,756	+11.093%
2025-06-10	24.335000	24.40000	24.2950	24.3200	-0.694%	24,552	+9.539%
2025-06-09	24.492500	24.56000	24.3900	24.4900	+1.303%	17,091	+8.779%
2025-06-06	24.585000	24.90690	24.1500	24.1750	+0.021%	8,071	+10.196%
2025-06-05	24.230000	24.29000	24.1100	24.1700	-3.049%	27,838	+10.219%
2025-06-04	24.910000	24.99000	24.8200	24.9300	+2.235%	5,874	+6.859%
2025-06-03	25.000000	25.00000	24.3700	24.3850	-2.771%	7,383	+9.247%
2025-06-02	24.742500	25.62000	24.7425	25.0800	+4.326%	11,465	+6.220%
2025-05-30	23.900000	24.04000	23.8000	24.0400	-0.352%	5,080	+10.815%
2025-05-29	23.972000	24.17000	23.8200	24.1250	+0.116%	24,845	+10.425%
2025-05-28	23.720000	24.17000	23.2400	24.0970	-1.837%	6,595	+10.553%
2025-05-27	24.927500	24.99900	24.3200	24.5480	+2.660%	12,228	+8.522%
2025-05-23	23.918500	24.00000	23.5908	23.9120	+1.851%	7,013	+11.408%
2025-05-22	24.075000	24.07500	23.4100	23.4775	+4.182%	10,571	+13.470%
2025-05-21	22.470000	22.71560	22.3700	22.5350	-0.288%	7,237	+18.216%
2025-05-20	22.500000	22.60000	22.5000	22.6000	+1.573%	13,645	+17.876%
2025-05-19	22.420000	22.42000	22.1540	22.2500	-1.549%	27,483	+19.730%
2025-05-16	22.610000	22.67000	22.5400	22.6000	+0.556%	17,680	+17.876%
2025-05-15	22.380500	22.47500	22.2400	22.4750	-6.665%	17,586	+18.532%
2025-05-14	24.360000	24.91000	24.0600	24.0800	+1.655%	50,744	+10.631%
2025-05-13	23.590000	23.74000	23.5900	23.6880	+1.058%	17,000	+12.462%
2025-05-12	22.450000	24.08000	22.4500	23.4400	+2.762%	18,188	+13.652%
2025-05-09	23.770000	23.77000	22.7500	22.8100	-1.341%	32,010	+16.791%
2025-05-08	23.000000	23.25000	22.9600	23.1200	+1.850%	14,836	+15.225%
2025-05-07	22.700000	22.72000	22.5800	22.7000	+1.159%	17,944	+17.357%
2025-05-06	22.480000	22.66000	22.3300	22.4400	-0.411%	15,398	+18.717%
2025-05-05	22.950000	22.95000	21.9500	22.5325	+0.952%	21,418	+18.229%
2025-05-02	22.250000	22.32000	22.2200	22.3200	+4.764%	10,029	+19.355%
2025-05-01	20.995500	21.39100	20.8300	21.3050	-1.045%	12,176	+25.041%
2025-04-30	21.290000	21.55000	21.1700	21.5300	-1.689%	78,308	+23.734%
2025-04-29	21.274000	21.96000	21.0300	21.9000	+0.110%	58,389	+21.644%
2025-04-28	21.892500	21.94500	21.6100	21.8760	+0.858%	23,794	+21.777%
2025-04-25	21.455000	21.70000	21.4000	21.6900	+1.072%	36,428	+22.822%
2025-04-24	20.440000	21.46000	20.4400	21.4600	+2.630%	25,076	+24.138%
2025-04-23	21.237500	21.64200	20.8500	20.9100	+3.849%	64,415	+27.403%
2025-04-22	20.580000	20.58000	19.7550	20.1350	+3.416%	52,203	+32.307%
2025-04-21	20.290000	20.29000	19.3800	19.4700	-2.871%	59,223	+36.826%
2025-04-17	19.258000	20.16400	19.2580	20.0455	+4.024%	35,621	+32.898%
2025-04-16	19.481500	19.52680	19.1400	19.2700	-0.772%	28,547	+38.246%
2025-04-15	19.460000	19.56000	19.3710	19.4200	-3.142%	86,129	+37.178%
2025-04-14	20.075500	20.25000	19.9100	20.0500	-2.717%	104,416	+32.868%
2025-04-11	20.160000	20.61000	20.0000	20.6100	+2.080%	62,621	+29.258%
2025-04-10	21.530000	21.53000	19.7580	20.1900	-1.029%	69,631	+31.947%

.dark-mode .tkPtvF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tkPtvF{ color: #333333; background-color: white; border: 2px solid #333333; }ASCCYASICS CORP ADRstock OTC ADR

ASCCY
ASICS CORP ADR
stock OTC ADR