Dark

ASEKY
AISIN CORP UNSP/ADR
stock OTC

EOD

Jul 23, 2026

14.27USD-5.753%(-0.87)136

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	14.2700	14.2700	14.2700	14.2700	-5.753%	136	0.000%
2026-07-20	15.1410	15.1410	15.1410	15.1410	+5.917%	1,571	-5.753%
2026-07-07	14.2952	14.2952	14.2952	14.2952	+10.901%	130	-0.176%
2026-06-25	12.8900	12.8900	12.8900	12.8900	-7.797%	1,508	+10.706%
2026-06-22	13.9800	13.9800	13.9800	13.9800	-0.143%	872	+2.074%
2026-06-17	14.0000	14.0000	14.0000	14.0000	-7.834%	567	+1.929%
2026-06-16	13.6500	15.1900	13.6500	15.1900	+6.596%	5,021	-6.057%
2026-06-11	14.1980	14.2500	14.1980	14.2500	+4.779%	281	+0.140%
2026-05-27	16.0000	16.0000	13.6000	13.6000	-14.465%	288	+4.926%
2026-05-26	15.9000	15.9000	15.9000	15.9000	+6.000%	214	-10.252%
2026-05-19	15.0000	15.0000	15.0000	15.0000	-2.597%	1,106	-4.867%
2026-05-12	15.0672	15.4000	15.0672	15.4000	+2.088%	613	-7.338%
2026-05-06	15.5100	15.5100	15.0850	15.0850	+0.500%	993	-5.403%
2026-05-04	15.0100	15.0100	15.0100	15.0100	-1.741%	285	-4.930%
2026-05-01	14.6988	15.2760	14.6988	15.2760	-1.762%	254	-6.585%
2026-04-30	15.5500	15.5500	15.5500	15.5500	+7.390%	394	-8.232%
2026-04-29	14.7200	14.7200	14.4700	14.4800	+1.926%	3,818	-1.450%
2026-04-27	14.2064	14.2064	14.2064	14.2064	-6.475%	390	+0.448%
2026-04-23	15.1900	15.1900	15.1900	15.1900	-2.189%	602	-6.057%
2026-04-21	14.5200	15.5300	14.5200	15.5300	+7.326%	369	-8.113%
2026-04-15	14.4700	14.4700	14.4700	14.4700	+7.872%	209	-1.382%
2026-04-14	13.4140	13.4140	13.4140	13.4140	-11.107%	2,564	+6.381%
2026-04-10	15.0900	15.0900	15.0900	15.0900	+0.829%	380	-5.434%
2026-04-09	13.4000	14.9660	13.4000	14.9660	-7.274%	21,512	-4.651%
2026-04-08	14.9750	16.1400	14.3400	16.1400	+13.263%	15,484	-11.586%
2026-04-07	14.2500	14.2500	14.2500	14.2500	+2.371%	200	+0.140%
2026-03-31	13.9628	13.9628	12.8500	13.9200	-0.429%	659	+2.514%
2026-03-26	13.9800	13.9800	13.9800	13.9800	-0.604%	1,332	+2.074%
2026-03-23	14.0650	14.0650	14.0650	14.0650	-6.669%	6,491	+1.458%
2026-03-12	15.3000	15.3000	15.0700	15.0700	-1.503%	1,459	-5.309%
2026-03-10	15.3000	15.3000	15.3000	15.3000	+1.190%	256	-6.732%
2026-03-09	15.1200	15.1200	15.1200	15.1200	-4.000%	1,871	-5.622%
2026-03-06	15.7500	15.7500	15.7500	15.7500	+1.417%	1,627	-9.397%
2026-03-04	15.5300	15.5300	15.5300	15.5300	+12.211%	4,338	-8.113%
2026-03-03	14.2200	14.2200	13.8400	13.8400	-18.082%	968	+3.107%
2026-02-20	16.8950	16.8950	16.8950	16.8950	+2.394%	1,104	-15.537%
2026-01-26	16.5000	16.5000	16.5000	16.5000	-9.341%	245	-13.515%
2026-01-22	18.2000	18.2000	18.2000	18.2000	-5.208%	387	-21.593%
2026-01-15	19.2540	19.2540	19.2000	19.2000	+0.787%	2,637	-25.677%
2026-01-12	19.0500	19.0500	19.0500	19.0500	-2.283%	184	-25.092%
2026-01-05	19.4950	19.4950	19.4950	19.4950	+4.419%	183	-26.802%
2025-12-31	18.6700	18.6700	18.6700	18.6700	-1.711%	249	-23.567%
2025-12-18	18.9950	18.9950	18.9950	18.9950	-0.026%	176	-24.875%
2025-12-17	19.0000	19.0000	19.0000	19.0000	+7.284%	102	-24.895%
2025-12-03	17.7100	17.7100	17.7100	17.7100	+6.446%	10,502	-19.424%
2025-12-01	16.6375	16.6375	16.6375	16.6375	-3.270%	141	-14.230%
2025-11-18	17.1500	17.2000	17.1500	17.2000	-8.462%	811	-17.035%
2025-11-17	18.7900	18.7900	18.7900	18.7900	+4.244%	496	-24.055%
2025-11-04	18.0250	18.0250	18.0250	18.0250	-7.040%	271	-20.832%
2025-10-31	19.3900	19.3900	19.3900	19.3900	+14.059%	254	-26.405%
2025-10-24	17.0000	17.0000	17.0000	17.0000	-1.278%	550	-16.059%
2025-10-23	17.2200	17.2200	17.2200	17.2200	0.000%	100	-17.131%
2025-09-24	17.2200	17.2200	17.2200	17.2200	-4.757%	282	-17.131%
2025-09-11	18.0800	18.0800	18.0800	18.0800	+7.332%	405	-21.073%
2025-09-02	16.8450	16.8450	16.8450	16.8450	+0.687%	103	-15.286%
2025-08-28	16.2200	16.7300	15.9650	16.7300	+7.727%	1,016	-14.704%
2025-08-22	15.5300	15.5300	15.5300	15.5300	+8.526%	165	-8.113%
2025-08-21	15.0250	15.4000	14.3100	14.3100	-8.854%	1,030	-0.280%
2025-08-20	15.7000	15.7000	15.7000	15.7000	+1.948%	352	-9.108%
2025-08-12	15.4000	15.4000	15.4000	15.4000	+2.462%	122	-7.338%
2025-08-06	14.9500	15.0300	14.9500	15.0300	+11.830%	1,828	-5.057%
2025-07-30	13.4500	13.5500	13.4400	13.4400	+8.738%	1,091	+6.176%
2025-07-28	12.3600	12.3600	12.3600	12.3600	-4.923%	613	+15.453%
2025-07-23	13.0000	13.0000	13.0000	13.0000	+3.544%	214	+9.769%
2025-07-21	12.6250	12.6420	12.5550	12.5550	-3.423%	3,201	+13.660%
2025-07-17	12.7500	13.0000	12.5550	13.0000	+1.801%	2,268	+9.769%
2025-07-16	12.7000	12.9315	12.6600	12.7700	+1.349%	1,590	+11.746%
2025-07-15	12.5750	12.7600	12.5750	12.6000	+0.358%	8,171	+13.254%
2025-07-14	12.5550	12.5550	12.5550	12.5550	+0.348%	224	+13.660%
2025-07-11	12.5550	12.5550	12.5115	12.5115	-1.048%	1,533	+14.055%
2025-07-10	12.8800	12.9000	12.5995	12.6440	-1.832%	620	+12.860%
2025-07-09	12.6000	12.8800	12.6000	12.8800	+4.039%	989	+10.792%
2025-07-07	13.4500	13.4500	12.2942	12.3800	-4.806%	2,753	+15.267%
2025-07-02	13.0050	13.0050	13.0050	13.0050	-3.237%	1,090	+9.727%
2025-07-01	13.4400	13.4400	13.4400	13.4400	+5.744%	132	+6.176%
2025-06-30	13.0100	13.0100	12.7100	12.7100	-2.268%	671	+12.274%
2025-06-27	12.7500	13.0050	12.7500	13.0050	+4.040%	1,745	+9.727%
2025-06-24	12.5000	12.5000	12.5000	12.5000	+0.604%	129	+14.160%
2025-06-23	12.4250	12.4250	12.4250	12.4250	-0.040%	171	+14.849%
2025-06-18	12.4300	12.4300	12.4300	12.4300	-0.161%	1,095	+14.803%
2025-06-13	12.1100	12.7600	12.1100	12.4500	-1.033%	1,415	+14.618%
2025-06-12	12.5800	12.5800	12.5800	12.5800	+0.080%	786	+13.434%
2025-06-11	12.7000	12.7000	12.5700	12.5700	+10.263%	1,415	+13.524%
2025-06-10	11.9600	11.9600	11.4000	11.4000	-10.816%	696	+25.175%
2025-06-09	12.7825	12.7825	12.7825	12.7825	+4.347%	266	+11.637%
2025-06-05	12.2500	12.2500	12.0000	12.2500	-0.487%	576	+16.490%
2025-06-04	12.4500	12.4900	12.2600	12.3100	-2.534%	1,025	+15.922%
2025-06-03	12.4700	12.6300	12.4700	12.6300	+2.014%	3,765	+12.985%
2025-05-28	12.3806	12.3806	12.3806	12.3806	+0.248%	252	+15.261%
2025-05-22	12.5500	12.5500	12.3500	12.3500	-1.594%	408	+15.547%
2025-05-13	12.5550	12.5550	12.5500	12.5500	+1.619%	752	+13.705%
2025-05-07	12.3500	12.3500	12.3500	12.3500	+2.917%	411	+15.547%
2025-05-01	12.0000	12.0000	12.0000	12.0000	-3.576%	398	+18.917%
2025-04-25	12.5900	12.5900	12.4400	12.4450	+22.070%	20,792	+14.665%
2025-04-14	10.2000	10.2000	10.1950	10.1950	+12.033%	519	+39.971%
2025-04-11	9.1000	10.0950	9.1000	9.1000	-3.907%	3,287	+56.813%
2025-04-09	9.4700	9.4700	9.4700	9.4700	-13.278%	1,370	+50.686%
2025-04-08	10.2150	10.9200	9.4500	10.9200	+27.839%	2,697	+30.678%
2025-04-07	8.5420	8.5420	8.5420	8.5420	-18.337%	124	+67.057%
2025-04-02	10.4600	10.4600	10.4600	10.4600	-9.319%	414	+36.424%
2025-03-13	11.5350	11.5350	11.5350	11.5350	-3.875%	150	+23.710%
2025-03-12	12.0000	12.0000	12.0000	12.0000	+3.986%	120	+18.917%
2025-02-10	11.5400	11.5400	11.5400	11.5400	+10.249%	245	+23.657%
2025-02-05	10.4672	10.4672	10.4672	10.4672	+2.119%	134	+36.331%
2025-01-30	10.2500	10.2500	10.2500	10.2500	-2.427%	262	+39.220%
2025-01-28	10.8500	10.8500	10.5050	10.5050	-1.060%	948	+35.840%
2025-01-23	10.6175	10.6175	10.6175	10.6175	+1.119%	394	+34.401%
2025-01-22	10.5000	10.5000	10.5000	10.5000	+1.942%	341	+35.905%
2025-01-21	9.8000	10.7000	9.8000	10.3000	-0.895%	1,599	+38.544%
2025-01-17	9.7000	10.3930	9.7000	10.3930	-2.778%	1,877	+37.304%
2025-01-16	10.4945	10.6900	10.4945	10.6900	-1.384%	1,364	+33.489%
2025-01-15	9.8500	10.8400	9.8500	10.8400	+3.032%	3,509	+31.642%
2025-01-14	9.7500	10.6700	9.7500	10.5210	+7.686%	2,949	+35.633%
2025-01-13	9.7701	9.7701	9.7701	9.7701	-7.829%	826	+46.058%
2025-01-10	10.6000	10.6300	10.6000	10.6000	-4.505%	715	+34.623%
2025-01-08	11.0400	11.1000	11.0400	11.1000	+0.543%	695	+28.559%
2025-01-07	11.0200	11.0400	11.0200	11.0400	-1.867%	753	+29.257%
2025-01-06	11.1500	11.2500	11.1500	11.2500	+8.669%	725	+26.844%
2025-01-03	10.3525	10.3525	10.3525	10.3525	-5.629%	285	+37.841%
2025-01-02	10.1600	11.3150	10.1500	10.9700	+9.700%	3,311	+30.082%
2024-12-27	10.0000	10.0000	10.0000	10.0000	-8.088%	166	+42.700%
2024-12-24	10.8800	10.8800	10.8800	10.8800	+1.493%	100	+31.158%
2024-12-23	10.2000	11.0200	10.2000	10.7200	-0.924%	1,801	+33.116%
2024-12-20	10.8200	10.8200	10.8200	10.8200	-2.302%	136	+31.885%
2024-12-11	11.0750	11.0750	11.0750	11.0750	-1.116%	218	+28.849%
2024-12-10	11.2000	11.2000	11.2000	11.2000	+1.818%	2,693	+27.411%
2024-12-05	11.0000	11.0000	11.0000	11.0000	-3.509%	357	+29.727%
2024-11-26	11.4000	11.4000	11.4000	11.4000	+16.923%	175	+25.175%
2024-11-25	9.7500	9.7500	9.7500	9.7500	-0.440%	146	+46.359%
2024-11-21	9.7931	9.7931	9.7931	9.7931	-1.074%	350	+45.715%
2024-11-15	9.7295	9.8994	9.7295	9.8994	-3.420%	507	+44.150%
2024-11-14	10.2500	10.2500	10.2500	10.2500	+6.218%	382	+39.220%
2024-11-12	9.6500	9.6500	9.6500	9.6500	-0.207%	1,161	+47.876%
2024-11-08	9.6700	9.6700	9.6700	9.6700	-4.065%	158	+47.570%
2024-11-07	10.0797	10.0797	10.0797	10.0797	+2.586%	376	+41.572%
2024-11-04	9.8256	9.8256	9.8256	9.8256	-3.005%	177	+45.233%
2024-10-30	10.1520	10.1520	10.1300	10.1300	-4.883%	1,094	+40.869%
2024-10-23	10.6500	10.6500	10.6500	10.6500	+1.914%	204	+33.991%
2024-10-21	9.7500	10.4500	9.7500	10.4500	+0.288%	2,452	+36.555%
2024-10-16	10.5500	10.5500	10.4200	10.4200	+2.157%	382	+36.948%
2024-10-15	10.4700	10.4700	10.2000	10.2000	-1.258%	746	+39.902%
2024-10-10	10.0100	10.3300	10.0100	10.3300	-69.564%	518	+38.141%
2024-09-10	33.9400	33.9400	33.9400	33.9400	+5.732%	161	-57.955%
2024-08-27	32.1000	32.1000	32.1000	32.1000	+0.438%	225	-55.545%
2024-08-12	31.9600	31.9600	31.9600	31.9600	+0.314%	366	-55.350%
2024-08-07	34.2000	34.2000	31.8600	31.8600	+2.246%	630	-55.210%
2024-08-05	30.7500	31.1700	30.7500	31.1600	-3.079%	616	-54.204%
2024-07-29	32.1500	32.1500	32.1500	32.1500	-1.380%	4,168	-55.614%
2024-07-25	32.6000	32.6000	32.6000	32.6000	-3.321%	243	-56.227%
2024-07-15	33.7200	33.7200	33.7200	33.7200	+1.959%	293	-57.681%
2024-07-12	33.0720	33.0720	33.0720	33.0720	-1.911%	196	-56.852%
2024-06-25	33.0300	33.7500	33.0300	33.7162	+5.528%	4,946	-57.676%
2024-06-21	31.9500	31.9500	31.9500	31.9500	-18.457%	138	-55.336%
2024-04-15	39.6100	39.6100	39.1818	39.1818	-1.553%	1,679	-63.580%
2024-04-10	39.8000	39.8000	39.8000	39.8000	+3.648%	388	-64.146%
2024-04-03	38.3992	38.3992	38.3992	38.3992	-5.653%	28,106	-62.838%
2024-03-27	40.7000	40.7000	40.7000	40.7000	+4.116%	1,002	-64.939%
2024-03-20	39.0909	39.0909	39.0909	39.0909	+0.233%	228	-63.495%
2024-03-05	37.7532	39.0000	37.7532	39.0000	+4.143%	593	-63.410%
2024-03-04	37.4484	37.4484	37.4484	37.4484	+1.114%	155	-61.894%
2024-02-27	37.0360	37.0360	37.0360	37.0360	+3.262%	343	-61.470%
2024-02-23	35.8660	35.8660	35.8660	35.8660	+0.201%	112	-60.213%
2024-02-21	35.7940	35.7940	35.7940	35.7940	-0.434%	159	-60.133%
2024-02-07	35.9500	35.9500	35.9500	35.9500	+2.015%	1,587	-60.306%
2024-02-06	35.2400	35.2400	35.2400	35.2400	-9.548%	316	-59.506%
2024-02-01	38.9600	38.9600	38.9600	38.9600	+1.705%	200	-63.373%
2024-01-31	38.3070	38.3070	38.3070	38.3070	+2.425%	1,688	-62.748%
2024-01-30	37.4000	37.4000	37.4000	37.4000	-0.053%	162	-61.845%
2024-01-29	37.4200	37.4200	37.4200	37.4200	+0.819%	264	-61.865%
2024-01-26	37.1160	37.1160	37.1160	37.1160	+2.630%	486	-61.553%
2024-01-17	36.1650	36.1650	36.1650	36.1650	-1.485%	349	-60.542%
2024-01-16	36.7100	36.7100	36.7100	36.7100	+3.642%	205	-61.128%
2024-01-08	35.4200	35.4200	35.4200	35.4200	-0.715%	235	-59.712%
2024-01-05	35.6750	35.6750	35.6750	35.6750	+4.527%	501	-60.000%
2023-12-22	34.1300	34.1300	34.1300	34.1300	-0.612%	197	-58.189%
2023-12-15	34.3400	34.3400	34.3400	34.3400	-7.713%	154	-58.445%
2023-12-04	37.2100	37.2100	37.2100	37.2100	-2.208%	532	-61.650%
2023-12-01	38.0500	38.0500	38.0500	38.0500	+3.566%	109	-62.497%
2023-11-22	36.8500	36.8500	36.7400	36.7400	+0.674%	2,987	-61.159%
2023-11-20	36.4940	36.4940	36.4940	36.4940	-3.963%	467	-60.898%
2023-11-17	38.0000	38.0000	38.0000	38.0000	+1.442%	230	-62.447%
2023-11-16	37.4600	37.4600	37.4600	37.4600	+3.201%	353	-61.906%
2023-10-25	36.2980	36.2980	36.2980	36.2980	-5.523%	131	-60.687%
2023-10-02	38.6170	38.6170	38.4200	38.4200	-1.305%	225	-62.858%
2023-09-18	38.9280	38.9280	38.9280	38.9280	+7.299%	189	-63.343%
2023-09-14	36.2800	36.2800	36.2800	36.2800	+12.252%	143	-60.667%
2023-09-08	32.3200	32.3200	32.3200	32.3200	-3.335%	247	-55.848%
2023-08-31	33.4350	33.4350	33.4350	33.4350	+3.386%	168	-57.320%
2023-08-30	32.3400	32.3400	32.3400	32.3400	+3.422%	165	-55.875%
2023-08-29	31.2700	31.2700	31.2700	31.2700	+0.666%	442	-54.365%
2023-08-24	31.0630	31.0630	31.0630	31.0630	+0.625%	510	-54.061%
2023-08-16	31.1200	31.1200	30.8700	30.8700	-1.844%	335	-53.774%
2023-08-09	31.4500	31.4500	31.4500	31.4500	-1.627%	158	-54.626%
2023-07-28	31.9700	31.9700	31.9700	31.9700	-1.462%	359	-55.364%
2023-07-26	32.4443	32.4443	32.4443	32.4443	-3.726%	225	-56.017%
2023-07-24	33.4360	33.7000	33.4360	33.7000	+3.279%	428	-57.656%
2023-07-17	32.6300	32.6300	32.6300	32.6300	+1.335%	267	-56.267%
2023-07-10	32.2000	32.2000	32.2000	32.2000	+5.539%	264	-55.683%
2023-06-30	30.5100	30.5100	30.5100	30.5100	+2.006%	112	-53.228%
2023-06-20	30.1290	30.1290	29.9100	29.9100	-3.290%	448	-52.290%
2023-06-16	30.9274	30.9274	30.9274	30.9274	+2.206%	222	-53.860%
2023-06-12	30.2600	30.2600	30.2600	30.2600	+1.886%	400	-52.842%
2023-06-07	29.7000	29.7000	29.7000	29.7000	+4.577%	258	-51.953%
2023-06-01	28.3000	28.4000	28.3000	28.4000	-2.153%	1,118	-49.754%
2023-05-26	29.0250	29.0250	29.0250	29.0250	+1.451%	147	-50.835%
2023-05-25	28.6100	28.6100	28.6100	28.6100	+1.710%	536	-50.122%
2023-05-23	28.1290	28.1290	28.1290	28.1290	-2.499%	695	-49.269%
2023-05-22	28.5660	28.8500	28.3845	28.8500	+1.656%	2,275	-50.537%
2023-05-19	28.6515	28.6515	28.3000	28.3800	-2.306%	21,686	-49.718%
2023-05-18	29.0500	29.0500	29.0500	29.0500	-0.853%	517	-50.878%
2023-05-16	29.3000	29.3000	29.3000	29.3000	-0.408%	785	-51.297%
2023-05-15	29.4200	29.4200	29.4200	29.4200	+1.065%	1,090	-51.496%
2023-05-11	28.6785	29.1100	28.6785	29.1100	+0.414%	449	-50.979%
2023-05-10	28.9900	28.9900	28.9900	28.9900	-1.058%	287	-50.776%
2023-05-09	29.3000	29.3000	29.3000	29.3000	+1.034%	208	-51.297%
2023-05-08	29.0000	29.0000	29.0000	29.0000	+1.682%	251	-50.793%
2023-05-02	28.5204	28.5204	28.5204	28.5204	+0.036%	330	-49.966%
2023-04-27	27.6400	28.5100	27.6400	28.5100	+3.522%	458	-49.947%
2023-04-26	27.5400	27.5400	27.5400	27.5400	+2.532%	340	-48.184%
2023-04-25	26.8600	26.8600	26.8600	26.8600	-1.971%	315	-46.873%
2023-04-24	27.4000	27.4000	27.4000	27.4000	-0.182%	315	-47.920%
2023-04-21	27.4500	27.4500	27.4500	27.4500	+1.780%	294	-48.015%
2023-04-20	26.9700	26.9700	26.9700	26.9700	+0.709%	227	-47.089%
2023-04-17	26.8000	26.8000	26.7800	26.7800	-3.286%	530	-46.714%
2023-04-13	27.6900	27.6900	27.6900	27.6900	-0.263%	302	-48.465%
2023-04-11	27.2600	27.7630	27.2600	27.7630	+4.372%	1,633	-48.601%
2023-04-10	26.6500	26.6500	26.6000	26.6000	-2.493%	814	-46.353%
2023-04-04	27.2800	27.2800	27.2800	27.2800	-2.047%	383	-47.691%
2023-04-03	27.1900	27.8500	27.1900	27.8500	-0.215%	936	-48.761%
2023-03-31	27.9100	27.9100	27.9100	27.9100	+1.713%	276	-48.871%
2023-03-30	26.9500	27.4400	26.9500	27.4400	-1.790%	388	-47.996%
2023-03-29	27.9400	27.9400	27.9400	27.9400	+3.558%	1,617	-48.926%
2023-03-28	26.9800	26.9800	26.9800	26.9800	-1.748%	177	-47.109%
2023-03-27	27.4600	27.4600	27.4600	27.4600	+0.586%	1,025	-48.034%
2023-03-24	27.3000	27.3000	27.3000	27.3000	+1.149%	230	-47.729%
2023-03-23	26.9900	26.9900	26.9900	26.9900	+2.702%	1,069	-47.129%
2023-03-22	26.2800	26.2800	26.2800	26.2800	-1.091%	410	-45.700%
2023-03-21	26.5700	26.5700	26.5700	26.5700	-0.450%	490	-46.293%
2023-03-20	26.0100	26.6900	26.0100	26.6900	+4.955%	797	-46.534%
2023-03-17	25.4300	25.4300	25.4300	25.4300	-1.815%	465	-43.885%
2023-03-16	25.9000	25.9000	25.9000	25.9000	-0.614%	401	-44.903%
2023-03-15	26.0600	26.0600	26.0600	26.0600	-1.363%	357	-45.242%
2023-03-14	26.4200	26.4200	26.4200	26.4200	-6.939%	909	-45.988%
2023-03-09	28.3900	28.3900	28.3900	28.3900	+0.424%	484	-49.736%
2023-03-08	27.3880	28.2700	27.3880	28.2700	+1.326%	455	-49.522%
2023-03-07	28.3200	28.3200	27.4400	27.9000	-0.994%	1,418	-48.853%
2023-03-06	28.1700	28.1800	27.4960	28.1800	+0.715%	1,121	-49.361%
2023-03-03	27.9600	28.0500	27.9500	27.9800	-0.036%	9,955	-48.999%
2023-03-02	27.9715	27.9900	27.9715	27.9900	+0.341%	337	-49.018%
2023-03-01	27.8950	27.8950	27.8950	27.8950	-0.871%	622	-48.844%
2023-02-27	27.8000	28.1400	27.8000	28.1400	+0.907%	3,093	-49.289%
2023-02-23	27.9199	27.9199	27.2300	27.8870	-0.279%	1,628	-48.829%
2023-02-21	27.6300	27.9650	27.6300	27.9650	+2.624%	1,546	-48.972%
2023-02-16	27.2500	27.2500	27.2500	27.2500	-0.475%	328	-47.633%
2023-02-15	27.3800	27.3800	27.3800	27.3800	+0.921%	13,812	-47.882%
2023-02-14	26.7900	27.1300	26.7900	27.1300	+0.444%	1,161	-47.401%
2023-02-13	27.0100	27.0100	27.0100	27.0100	-1.675%	484	-47.168%
2023-02-09	27.4700	27.4700	27.4700	27.4700	+1.365%	329	-48.052%
2023-02-08	27.4850	27.4850	27.1000	27.1000	+0.222%	1,002	-47.343%
2023-02-07	27.0400	27.0400	27.0400	27.0400	-0.607%	604	-47.226%
2023-02-06	27.5300	27.5300	27.2050	27.2050	-3.835%	819	-47.546%
2023-02-03	28.2800	28.2900	28.2800	28.2900	-4.490%	472	-49.558%
2023-02-02	29.6200	29.6200	29.6200	29.6200	-0.067%	395	-51.823%
2023-02-01	29.2900	29.6400	29.2900	29.6400	+1.022%	603	-51.856%
2023-01-31	29.3400	29.3400	29.2500	29.3400	+0.137%	740	-51.363%
2023-01-30	29.3000	29.3000	29.3000	29.3000	+0.446%	358	-51.297%
2023-01-27	29.1700	29.1700	29.1700	29.1700	+0.206%	550	-51.080%
2023-01-26	29.1100	29.1100	29.1100	29.1100	+1.287%	446	-50.979%
2023-01-25	28.6400	28.7400	28.3800	28.7400	+4.130%	1,519	-50.348%
2023-01-24	27.9000	28.2300	27.6000	27.6000	-0.933%	1,547	-48.297%
2023-01-23	27.8600	27.8600	27.8600	27.8600	+0.252%	910	-48.780%
2023-01-20	27.7900	27.7900	27.7900	27.7900	+0.234%	343	-48.651%
2023-01-18	27.7250	27.7250	27.7250	27.7250	-0.252%	844	-48.530%
2023-01-17	27.9150	27.9150	27.7950	27.7950	+0.707%	465	-48.660%
2023-01-12	27.6000	27.6000	27.6000	27.6000	+3.448%	408	-48.297%
2023-01-10	26.6800	26.6800	26.6800	26.6800	+3.211%	241	-46.514%
2023-01-05	25.8500	25.8500	25.8500	25.8500	-4.998%	1,827	-44.797%
2022-12-29	26.4850	27.2100	26.4850	27.2100	+6.874%	780	-47.556%
2022-12-28	26.1800	26.1800	25.4600	25.4600	-2.639%	8,524	-43.951%
2022-12-27	26.1500	26.1500	26.1500	26.1500	-0.570%	394	-45.430%
2022-12-23	26.3000	26.3000	26.3000	26.3000	+1.154%	326	-45.741%
2022-12-22	25.7600	26.0000	25.7600	26.0000	-3.846%	1,146	-45.115%
2022-12-20	27.0400	27.0400	27.0400	27.0400	+4.200%	965	-47.226%
2022-12-19	25.9500	25.9500	25.9500	25.9500	+1.012%	671	-45.010%
2022-12-16	25.6700	25.6900	25.6700	25.6900	-4.213%	992	-44.453%
2022-12-15	26.3340	26.8200	26.3340	26.8200	-1.070%	1,583	-46.793%
2022-12-14	27.1100	27.1100	27.1100	27.1100	+0.092%	833	-47.363%
2022-12-13	27.0850	27.0850	27.0850	27.0850	+1.881%	485	-47.314%
2022-12-12	26.5850	26.5850	26.5850	26.5850	-0.784%	938	-46.323%
2022-12-09	26.4500	26.7950	26.4500	26.7950	-1.525%	497	-46.744%
2022-12-08	26.8850	27.2100	26.8850	27.2100	-1.019%	1,742	-47.556%
2022-12-02	27.4900	27.4900	27.4900	27.4900	+2.384%	359	-48.090%
2022-12-01	26.8500	26.8500	26.8500	26.8500	-0.868%	446	-46.853%
2022-11-28	26.9300	27.0850	26.9300	27.0850	-1.901%	500	-47.314%
2022-11-23	27.6100	27.6100	27.6100	27.6100	+1.807%	291	-48.316%
2022-11-22	26.4000	27.1200	26.4000	27.1200	+2.301%	2,490	-47.382%
2022-11-21	26.5100	26.5100	26.5100	26.5100	-1.285%	225	-46.171%
2022-11-16	27.2500	27.2500	26.8550	26.8550	-1.900%	884	-46.863%
2022-11-15	27.3750	27.3750	27.3750	27.3750	+1.690%	469	-47.872%
2022-11-14	26.2600	26.9200	26.2600	26.9200	+0.975%	5,346	-46.991%
2022-11-10	26.1000	26.6600	26.1000	26.6600	+1.485%	1,618	-46.474%
2022-11-09	25.4400	26.2700	25.4400	26.2700	+0.883%	3,607	-45.679%
2022-11-08	25.9500	26.3200	25.9500	26.0400	-0.421%	1,485	-45.200%
2022-11-07	25.9500	26.5900	25.6700	26.1500	-0.419%	1,838	-45.430%
2022-11-04	25.4200	26.2600	25.4200	26.2600	+1.508%	759	-45.659%
2022-11-03	25.8600	26.3800	25.8600	25.8700	-0.347%	1,119	-44.840%
2022-11-01	25.4010	25.9600	25.4010	25.9600	+1.644%	723	-45.031%
2022-10-31	25.5100	25.5400	25.5100	25.5400	-2.370%	940	-44.127%
2022-10-28	26.1600	26.1600	26.1600	26.1600	-0.721%	6,378	-45.451%
2022-10-27	26.5250	26.6200	26.3500	26.3500	-1.532%	879	-45.844%
2022-10-25	26.2940	26.7600	26.2940	26.7600	+5.604%	1,039	-46.674%
2022-10-24	25.7800	26.2800	25.1200	25.3400	-2.463%	974	-43.686%
2022-10-21	25.9800	25.9800	25.9800	25.9800	+2.485%	416	-45.073%
2022-10-20	25.2900	25.3500	25.2900	25.3500	-1.208%	555	-43.708%
2022-10-19	25.7400	25.7400	25.6600	25.6600	+0.786%	1,101	-44.388%
2022-10-18	25.6900	25.6900	25.4600	25.4600	+0.394%	2,491	-43.951%
2022-10-17	25.3600	25.3600	25.3600	25.3600	-4.805%	1,213	-43.730%
2022-10-14	25.3400	26.6400	25.3400	26.6400	+1.991%	1,974	-46.434%
2022-10-13	26.0000	26.1200	26.0000	26.1200	+1.952%	645	-45.368%
2022-10-12	25.6500	25.6500	25.6200	25.6200	-1.348%	720	-44.301%
2022-10-11	25.9700	25.9700	25.9700	25.9700	-2.057%	10,529	-45.052%
2022-10-10	26.7550	26.7550	26.5155	26.5155	-1.411%	611	-46.182%
2022-10-07	26.9950	26.9950	26.8950	26.8950	+0.542%	844	-46.942%
2022-10-06	26.7400	27.0400	26.7400	26.7500	-0.926%	10,974	-46.654%
2022-10-05	26.4900	27.7100	26.4900	27.0000	-1.352%	2,935	-47.148%
2022-10-04	26.9200	27.3700	26.9200	27.3700	+4.585%	3,915	-47.863%
2022-10-03	26.1300	26.5725	26.1300	26.1700	+4.014%	2,811	-45.472%
2022-09-30	25.1600	25.1600	25.1600	25.1600	-4.134%	2,800	-43.283%
2022-09-29	26.2660	26.2660	26.2450	26.2450	-4.268%	926	-45.628%
2022-09-28	26.6520	27.4150	26.6520	27.4150	+3.609%	2,173	-47.948%
2022-09-27	26.8200	26.8200	26.4600	26.4600	-0.917%	3,226	-46.070%
2022-09-26	26.7600	26.7600	26.7050	26.7050	-0.946%	2,131	-46.564%
2022-09-23	27.6850	27.6850	26.9600	26.9600	-4.006%	1,113	-47.070%
2022-09-22	27.7300	28.0850	27.6300	28.0850	+3.444%	1,222	-49.190%
2022-09-21	27.1500	27.1500	27.1500	27.1500	-1.737%	593	-47.440%
2022-09-20	27.3100	28.2400	27.3100	27.6300	+0.839%	4,798	-48.353%
2022-09-19	27.4000	27.4000	27.4000	27.4000	-0.904%	895	-47.920%
2022-09-16	27.6800	27.9200	27.4500	27.6500	-1.842%	5,316	-48.391%
2022-09-15	27.7700	28.1900	27.7700	28.1690	+0.496%	1,721	-49.341%
2022-09-14	27.8600	28.0800	27.8600	28.0300	+0.936%	532	-49.090%
2022-09-13	28.2000	28.2000	27.7200	27.7700	-4.307%	4,033	-48.614%
2022-09-12	29.2450	29.2450	29.0200	29.0200	+0.328%	1,009	-50.827%
2022-09-09	28.9250	28.9250	28.9250	28.9250	+1.385%	443	-50.666%
2022-09-08	28.9400	28.9400	28.4800	28.5300	-0.791%	1,443	-49.982%
2022-09-07	28.0500	28.9200	28.0500	28.7575	+0.463%	1,912	-50.378%
2022-09-06	28.6250	28.6250	28.6250	28.6250	-2.170%	395	-50.148%
2022-09-02	29.3100	29.8150	29.2600	29.2600	+0.723%	1,273	-51.230%
2022-09-01	29.2000	29.2000	29.0500	29.0500	-3.167%	623	-50.878%
2022-08-31	29.1700	30.0000	29.1700	30.0000	+2.951%	1,409	-52.433%
2022-08-30	29.1800	29.4300	29.1300	29.1400	-2.100%	4,430	-51.030%
2022-08-29	29.7650	29.7650	29.7650	29.7650	-0.285%	628	-52.058%
2022-08-26	29.8500	29.8500	29.8500	29.8500	-1.566%	484	-52.194%
2022-08-25	29.6401	30.3250	29.6401	30.3250	-2.960%	375	-52.943%
2022-08-24	31.2500	31.2500	31.2500	31.2500	+2.224%	464	-54.336%
2022-08-23	29.7100	30.8500	29.7100	30.5700	-0.585%	2,716	-53.320%
2022-08-22	30.5000	30.7500	30.5000	30.7500	+0.820%	1,158	-53.593%
2022-08-19	31.5050	31.5050	30.5000	30.5000	-2.742%	733	-53.213%
2022-08-18	32.0400	32.0400	31.3600	31.3600	-0.523%	409	-54.496%
2022-08-17	31.5250	31.5250	31.5250	31.5250	+0.671%	153	-54.734%
2022-08-16	30.3200	31.3150	30.3200	31.3150	-1.308%	782	-54.431%
2022-08-15	31.7300	31.7300	31.7300	31.7300	+1.051%	473	-55.027%
2022-08-12	32.4800	32.4800	31.3900	31.4000	+1.915%	850	-54.554%
2022-08-11	30.8100	30.8100	30.7600	30.8100	-1.313%	1,016	-53.684%
2022-08-10	31.3000	31.3000	31.2200	31.2200	+4.032%	1,484	-54.292%
2022-08-09	30.1500	30.1500	30.0050	30.0100	-1.542%	1,114	-52.449%
2022-08-08	30.4800	30.4800	30.4800	30.4800	+1.431%	357	-53.182%
2022-08-05	30.1850	30.1850	29.2200	30.0500	-0.686%	1,187	-52.512%
2022-08-03	29.8400	30.2575	29.7900	30.2575	-2.927%	713	-52.838%
2022-08-02	31.1600	31.1700	30.1900	31.1700	+4.844%	4,682	-54.219%
2022-08-01	29.6600	30.9455	29.6600	29.7300	+1.295%	2,347	-52.001%

.dark-mode .Yp5Z7v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yp5Z7v{ color: #333333; background-color: white; border: 2px solid #333333; }ASEKYAISIN CORP UNSP/ADRstock OTC

ASEKY
AISIN CORP UNSP/ADR
stock OTC