Dark

ASEKY
AISIN CORP UNSP/ADR
stock OTC ADR

EOD

Sep 29, 2026

13.88USD-5.962%(-0.88)144

Pre-market

0.00USD-100.000%(-14.76)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	13.8800	13.8800	13.8800	13.8800	-5.962%	144	0.000%
2026-09-28	14.5100	14.7600	14.5100	14.7600	-0.338%	1,131	-5.962%
2026-09-23	14.6440	14.8100	14.6440	14.8100	-1.888%	10,065	-6.280%
2026-09-11	15.0950	15.0950	15.0950	15.0950	+3.320%	2,121	-8.049%
2026-08-27	14.6100	14.6100	14.6100	14.6100	-1.284%	261	-4.997%
2026-08-26	14.8000	14.8000	14.8000	14.8000	+0.068%	967	-6.216%
2026-08-21	14.7900	14.7900	14.7900	14.7900	+7.019%	249	-6.153%
2026-08-19	13.8200	13.8200	13.8200	13.8200	-3.187%	1,593	+0.434%
2026-08-11	14.2750	14.2750	14.2750	14.2750	+0.035%	2,395	-2.767%
2026-07-23	14.2700	14.2700	14.2700	14.2700	-5.753%	136	-2.733%
2026-07-20	15.1410	15.1410	15.1410	15.1410	+5.917%	1,571	-8.328%
2026-07-07	14.2952	14.2952	14.2952	14.2952	+10.901%	130	-2.904%
2026-06-25	12.8900	12.8900	12.8900	12.8900	-7.797%	1,508	+7.680%
2026-06-22	13.9800	13.9800	13.9800	13.9800	-0.143%	872	-0.715%
2026-06-17	14.0000	14.0000	14.0000	14.0000	-7.834%	567	-0.857%
2026-06-16	13.6500	15.1900	13.6500	15.1900	+6.596%	5,021	-8.624%
2026-06-11	14.1980	14.2500	14.1980	14.2500	+4.779%	281	-2.596%
2026-05-27	16.0000	16.0000	13.6000	13.6000	-14.465%	288	+2.059%
2026-05-26	15.9000	15.9000	15.9000	15.9000	+6.000%	214	-12.704%
2026-05-19	15.0000	15.0000	15.0000	15.0000	-2.597%	1,106	-7.467%
2026-05-12	15.0672	15.4000	15.0672	15.4000	+2.088%	613	-9.870%
2026-05-06	15.5100	15.5100	15.0850	15.0850	+0.500%	993	-7.988%
2026-05-04	15.0100	15.0100	15.0100	15.0100	-1.741%	285	-7.528%
2026-05-01	14.6988	15.2760	14.6988	15.2760	-1.762%	254	-9.139%
2026-04-30	15.5500	15.5500	15.5500	15.5500	+7.390%	394	-10.740%
2026-04-29	14.7200	14.7200	14.4700	14.4800	+1.926%	3,818	-4.144%
2026-04-27	14.2064	14.2064	14.2064	14.2064	-6.475%	390	-2.298%
2026-04-23	15.1900	15.1900	15.1900	15.1900	-2.189%	602	-8.624%
2026-04-21	14.5200	15.5300	14.5200	15.5300	+7.326%	369	-10.625%
2026-04-15	14.4700	14.4700	14.4700	14.4700	+7.872%	209	-4.077%
2026-04-14	13.4140	13.4140	13.4140	13.4140	-11.107%	2,564	+3.474%
2026-04-10	15.0900	15.0900	15.0900	15.0900	+0.829%	380	-8.019%
2026-04-09	13.4000	14.9660	13.4000	14.9660	-7.274%	21,512	-7.256%
2026-04-08	14.9750	16.1400	14.3400	16.1400	+13.263%	15,484	-14.002%
2026-04-07	14.2500	14.2500	14.2500	14.2500	+2.371%	200	-2.596%
2026-03-31	13.9628	13.9628	12.8500	13.9200	-0.429%	659	-0.287%
2026-03-26	13.9800	13.9800	13.9800	13.9800	-0.604%	1,332	-0.715%
2026-03-23	14.0650	14.0650	14.0650	14.0650	-6.669%	6,491	-1.315%
2026-03-12	15.3000	15.3000	15.0700	15.0700	-1.503%	1,459	-7.896%
2026-03-10	15.3000	15.3000	15.3000	15.3000	+1.190%	256	-9.281%
2026-03-09	15.1200	15.1200	15.1200	15.1200	-4.000%	1,871	-8.201%
2026-03-06	15.7500	15.7500	15.7500	15.7500	+1.417%	1,627	-11.873%
2026-03-04	15.5300	15.5300	15.5300	15.5300	+12.211%	4,338	-10.625%
2026-03-03	14.2200	14.2200	13.8400	13.8400	-18.082%	968	+0.289%
2026-02-20	16.8950	16.8950	16.8950	16.8950	+2.394%	1,104	-17.846%
2026-01-26	16.5000	16.5000	16.5000	16.5000	-9.341%	245	-15.879%
2026-01-22	18.2000	18.2000	18.2000	18.2000	-5.208%	387	-23.736%
2026-01-15	19.2540	19.2540	19.2000	19.2000	+0.787%	2,637	-27.708%
2026-01-12	19.0500	19.0500	19.0500	19.0500	-2.283%	184	-27.139%
2026-01-05	19.4950	19.4950	19.4950	19.4950	+4.419%	183	-28.802%
2025-12-31	18.6700	18.6700	18.6700	18.6700	-1.711%	249	-25.656%
2025-12-18	18.9950	18.9950	18.9950	18.9950	-0.026%	176	-26.928%
2025-12-17	19.0000	19.0000	19.0000	19.0000	+7.284%	102	-26.947%
2025-12-03	17.7100	17.7100	17.7100	17.7100	+6.446%	10,502	-21.626%
2025-12-01	16.6375	16.6375	16.6375	16.6375	-3.270%	141	-16.574%
2025-11-18	17.1500	17.2000	17.1500	17.2000	-8.462%	811	-19.302%
2025-11-17	18.7900	18.7900	18.7900	18.7900	+4.244%	496	-26.131%
2025-11-04	18.0250	18.0250	18.0250	18.0250	-7.040%	271	-22.996%
2025-10-31	19.3900	19.3900	19.3900	19.3900	+14.059%	254	-28.417%
2025-10-24	17.0000	17.0000	17.0000	17.0000	-1.278%	550	-18.353%
2025-10-23	17.2200	17.2200	17.2200	17.2200	0.000%	100	-19.396%
2025-09-24	17.2200	17.2200	17.2200	17.2200	-4.757%	282	-19.396%
2025-09-11	18.0800	18.0800	18.0800	18.0800	+7.332%	405	-23.230%
2025-09-02	16.8450	16.8450	16.8450	16.8450	+0.687%	103	-17.602%
2025-08-28	16.2200	16.7300	15.9650	16.7300	+7.727%	1,016	-17.035%
2025-08-22	15.5300	15.5300	15.5300	15.5300	+8.526%	165	-10.625%
2025-08-21	15.0250	15.4000	14.3100	14.3100	-8.854%	1,030	-3.005%
2025-08-20	15.7000	15.7000	15.7000	15.7000	+1.948%	352	-11.592%
2025-08-12	15.4000	15.4000	15.4000	15.4000	+2.462%	122	-9.870%
2025-08-06	14.9500	15.0300	14.9500	15.0300	+11.830%	1,828	-7.651%
2025-07-30	13.4500	13.5500	13.4400	13.4400	+8.738%	1,091	+3.274%
2025-07-28	12.3600	12.3600	12.3600	12.3600	-4.923%	613	+12.298%
2025-07-23	13.0000	13.0000	13.0000	13.0000	+3.544%	214	+6.769%
2025-07-21	12.6250	12.6420	12.5550	12.5550	-3.423%	3,201	+10.554%
2025-07-17	12.7500	13.0000	12.5550	13.0000	+1.801%	2,268	+6.769%
2025-07-16	12.7000	12.9315	12.6600	12.7700	+1.349%	1,590	+8.692%
2025-07-15	12.5750	12.7600	12.5750	12.6000	+0.358%	8,171	+10.159%
2025-07-14	12.5550	12.5550	12.5550	12.5550	+0.348%	224	+10.554%
2025-07-11	12.5550	12.5550	12.5115	12.5115	-1.048%	1,533	+10.938%
2025-07-10	12.8800	12.9000	12.5995	12.6440	-1.832%	620	+9.775%
2025-07-09	12.6000	12.8800	12.6000	12.8800	+4.039%	989	+7.764%
2025-07-07	13.4500	13.4500	12.2942	12.3800	-4.806%	2,753	+12.116%
2025-07-02	13.0050	13.0050	13.0050	13.0050	-3.237%	1,090	+6.728%
2025-07-01	13.4400	13.4400	13.4400	13.4400	+5.744%	132	+3.274%
2025-06-30	13.0100	13.0100	12.7100	12.7100	-2.268%	671	+9.205%
2025-06-27	12.7500	13.0050	12.7500	13.0050	+4.040%	1,745	+6.728%
2025-06-24	12.5000	12.5000	12.5000	12.5000	+0.604%	129	+11.040%
2025-06-23	12.4250	12.4250	12.4250	12.4250	-0.040%	171	+11.710%
2025-06-18	12.4300	12.4300	12.4300	12.4300	-0.161%	1,095	+11.665%
2025-06-13	12.1100	12.7600	12.1100	12.4500	-1.033%	1,415	+11.486%
2025-06-12	12.5800	12.5800	12.5800	12.5800	+0.080%	786	+10.334%
2025-06-11	12.7000	12.7000	12.5700	12.5700	+10.263%	1,415	+10.422%
2025-06-10	11.9600	11.9600	11.4000	11.4000	-10.816%	696	+21.754%
2025-06-09	12.7825	12.7825	12.7825	12.7825	+4.347%	266	+8.586%
2025-06-05	12.2500	12.2500	12.0000	12.2500	-0.487%	576	+13.306%
2025-06-04	12.4500	12.4900	12.2600	12.3100	-2.534%	1,025	+12.754%
2025-06-03	12.4700	12.6300	12.4700	12.6300	+2.014%	3,765	+9.897%
2025-05-28	12.3806	12.3806	12.3806	12.3806	+0.248%	252	+12.111%
2025-05-22	12.5500	12.5500	12.3500	12.3500	-1.594%	408	+12.389%
2025-05-13	12.5550	12.5550	12.5500	12.5500	+1.619%	752	+10.598%
2025-05-07	12.3500	12.3500	12.3500	12.3500	+2.917%	411	+12.389%
2025-05-01	12.0000	12.0000	12.0000	12.0000	-3.576%	398	+15.667%
2025-04-25	12.5900	12.5900	12.4400	12.4450	+22.070%	20,792	+11.531%
2025-04-14	10.2000	10.2000	10.1950	10.1950	+12.033%	519	+36.145%
2025-04-11	9.1000	10.0950	9.1000	9.1000	-3.907%	3,287	+52.527%
2025-04-09	9.4700	9.4700	9.4700	9.4700	-13.278%	1,370	+46.568%
2025-04-08	10.2150	10.9200	9.4500	10.9200	+27.839%	2,697	+27.106%
2025-04-07	8.5420	8.5420	8.5420	8.5420	-18.337%	124	+62.491%
2025-04-02	10.4600	10.4600	10.4600	10.4600	-9.319%	414	+32.696%
2025-03-13	11.5350	11.5350	11.5350	11.5350	-3.875%	150	+20.329%
2025-03-12	12.0000	12.0000	12.0000	12.0000	+3.986%	120	+15.667%
2025-02-10	11.5400	11.5400	11.5400	11.5400	+10.249%	245	+20.277%
2025-02-05	10.4672	10.4672	10.4672	10.4672	+2.119%	134	+32.605%
2025-01-30	10.2500	10.2500	10.2500	10.2500	-2.427%	262	+35.415%
2025-01-28	10.8500	10.8500	10.5050	10.5050	-1.060%	948	+32.128%
2025-01-23	10.6175	10.6175	10.6175	10.6175	+1.119%	394	+30.728%
2025-01-22	10.5000	10.5000	10.5000	10.5000	+1.942%	341	+32.190%
2025-01-21	9.8000	10.7000	9.8000	10.3000	-0.895%	1,599	+34.757%
2025-01-17	9.7000	10.3930	9.7000	10.3930	-2.778%	1,877	+33.551%
2025-01-16	10.4945	10.6900	10.4945	10.6900	-1.384%	1,364	+29.841%
2025-01-15	9.8500	10.8400	9.8500	10.8400	+3.032%	3,509	+28.044%
2025-01-14	9.7500	10.6700	9.7500	10.5210	+7.686%	2,949	+31.927%
2025-01-13	9.7701	9.7701	9.7701	9.7701	-7.829%	826	+42.066%
2025-01-10	10.6000	10.6300	10.6000	10.6000	-4.505%	715	+30.943%
2025-01-08	11.0400	11.1000	11.0400	11.1000	+0.543%	695	+25.045%
2025-01-07	11.0200	11.0400	11.0200	11.0400	-1.867%	753	+25.725%
2025-01-06	11.1500	11.2500	11.1500	11.2500	+8.669%	725	+23.378%
2025-01-03	10.3525	10.3525	10.3525	10.3525	-5.629%	285	+34.074%
2025-01-02	10.1600	11.3150	10.1500	10.9700	+9.700%	3,311	+26.527%
2024-12-27	10.0000	10.0000	10.0000	10.0000	-8.088%	166	+38.800%
2024-12-24	10.8800	10.8800	10.8800	10.8800	+1.493%	100	+27.574%
2024-12-23	10.2000	11.0200	10.2000	10.7200	-0.924%	1,801	+29.478%
2024-12-20	10.8200	10.8200	10.8200	10.8200	-2.302%	136	+28.281%
2024-12-11	11.0750	11.0750	11.0750	11.0750	-1.116%	218	+25.327%
2024-12-10	11.2000	11.2000	11.2000	11.2000	+1.818%	2,693	+23.929%
2024-12-05	11.0000	11.0000	11.0000	11.0000	-3.509%	357	+26.182%
2024-11-26	11.4000	11.4000	11.4000	11.4000	+16.923%	175	+21.754%
2024-11-25	9.7500	9.7500	9.7500	9.7500	-0.440%	146	+42.359%
2024-11-21	9.7931	9.7931	9.7931	9.7931	-1.074%	350	+41.732%
2024-11-15	9.7295	9.8994	9.7295	9.8994	-3.420%	507	+40.211%
2024-11-14	10.2500	10.2500	10.2500	10.2500	+6.218%	382	+35.415%
2024-11-12	9.6500	9.6500	9.6500	9.6500	-0.207%	1,161	+43.834%
2024-11-08	9.6700	9.6700	9.6700	9.6700	-4.065%	158	+43.537%
2024-11-07	10.0797	10.0797	10.0797	10.0797	+2.586%	376	+37.703%
2024-11-04	9.8256	9.8256	9.8256	9.8256	-3.005%	177	+41.264%
2024-10-30	10.1520	10.1520	10.1300	10.1300	-4.883%	1,094	+37.019%
2024-10-23	10.6500	10.6500	10.6500	10.6500	+1.914%	204	+30.329%
2024-10-21	9.7500	10.4500	9.7500	10.4500	+0.288%	2,452	+32.823%
2024-10-16	10.5500	10.5500	10.4200	10.4200	+2.157%	382	+33.205%
2024-10-15	10.4700	10.4700	10.2000	10.2000	-1.258%	746	+36.078%
2024-10-10	10.0100	10.3300	10.0100	10.3300	-69.564%	518	+34.366%
2024-09-10	33.9400	33.9400	33.9400	33.9400	+5.732%	161	-59.104%
2024-08-27	32.1000	32.1000	32.1000	32.1000	+0.438%	225	-56.760%
2024-08-12	31.9600	31.9600	31.9600	31.9600	+0.314%	366	-56.571%
2024-08-07	34.2000	34.2000	31.8600	31.8600	+2.246%	630	-56.434%
2024-08-05	30.7500	31.1700	30.7500	31.1600	-3.079%	616	-55.456%
2024-07-29	32.1500	32.1500	32.1500	32.1500	-1.380%	4,168	-56.827%
2024-07-25	32.6000	32.6000	32.6000	32.6000	-3.321%	243	-57.423%
2024-07-15	33.7200	33.7200	33.7200	33.7200	+1.959%	293	-58.837%
2024-07-12	33.0720	33.0720	33.0720	33.0720	-1.911%	196	-58.031%
2024-06-25	33.0300	33.7500	33.0300	33.7162	+5.528%	4,946	-58.833%
2024-06-21	31.9500	31.9500	31.9500	31.9500	-18.457%	138	-56.557%
2024-04-15	39.6100	39.6100	39.1818	39.1818	-1.553%	1,679	-64.575%
2024-04-10	39.8000	39.8000	39.8000	39.8000	+3.648%	388	-65.126%
2024-04-03	38.3992	38.3992	38.3992	38.3992	-5.653%	28,106	-63.853%
2024-03-27	40.7000	40.7000	40.7000	40.7000	+4.116%	1,002	-65.897%
2024-03-20	39.0909	39.0909	39.0909	39.0909	+0.233%	228	-64.493%
2024-03-05	37.7532	39.0000	37.7532	39.0000	+4.143%	593	-64.410%
2024-03-04	37.4484	37.4484	37.4484	37.4484	+1.114%	155	-62.936%
2024-02-27	37.0360	37.0360	37.0360	37.0360	+3.262%	343	-62.523%
2024-02-23	35.8660	35.8660	35.8660	35.8660	+0.201%	112	-61.300%
2024-02-21	35.7940	35.7940	35.7940	35.7940	-0.434%	159	-61.223%
2024-02-07	35.9500	35.9500	35.9500	35.9500	+2.015%	1,587	-61.391%
2024-02-06	35.2400	35.2400	35.2400	35.2400	-9.548%	316	-60.613%
2024-02-01	38.9600	38.9600	38.9600	38.9600	+1.705%	200	-64.374%
2024-01-31	38.3070	38.3070	38.3070	38.3070	+2.425%	1,688	-63.766%
2024-01-30	37.4000	37.4000	37.4000	37.4000	-0.053%	162	-62.888%
2024-01-29	37.4200	37.4200	37.4200	37.4200	+0.819%	264	-62.908%
2024-01-26	37.1160	37.1160	37.1160	37.1160	+2.630%	486	-62.604%
2024-01-17	36.1650	36.1650	36.1650	36.1650	-1.485%	349	-61.620%
2024-01-16	36.7100	36.7100	36.7100	36.7100	+3.642%	205	-62.190%
2024-01-08	35.4200	35.4200	35.4200	35.4200	-0.715%	235	-60.813%
2024-01-05	35.6750	35.6750	35.6750	35.6750	+4.527%	501	-61.093%
2023-12-22	34.1300	34.1300	34.1300	34.1300	-0.612%	197	-59.332%
2023-12-15	34.3400	34.3400	34.3400	34.3400	-7.713%	154	-59.581%
2023-12-04	37.2100	37.2100	37.2100	37.2100	-2.208%	532	-62.698%
2023-12-01	38.0500	38.0500	38.0500	38.0500	+3.566%	109	-63.522%
2023-11-22	36.8500	36.8500	36.7400	36.7400	+0.674%	2,987	-62.221%
2023-11-20	36.4940	36.4940	36.4940	36.4940	-3.963%	467	-61.966%
2023-11-17	38.0000	38.0000	38.0000	38.0000	+1.442%	230	-63.474%
2023-11-16	37.4600	37.4600	37.4600	37.4600	+3.201%	353	-62.947%
2023-10-25	36.2980	36.2980	36.2980	36.2980	-5.523%	131	-61.761%
2023-10-02	38.6170	38.6170	38.4200	38.4200	-1.305%	225	-63.873%
2023-09-18	38.9280	38.9280	38.9280	38.9280	+7.299%	189	-64.344%
2023-09-14	36.2800	36.2800	36.2800	36.2800	+12.252%	143	-61.742%
2023-09-08	32.3200	32.3200	32.3200	32.3200	-3.335%	247	-57.054%
2023-08-31	33.4350	33.4350	33.4350	33.4350	+3.386%	168	-58.487%
2023-08-30	32.3400	32.3400	32.3400	32.3400	+3.422%	165	-57.081%
2023-08-29	31.2700	31.2700	31.2700	31.2700	+0.666%	442	-55.612%
2023-08-24	31.0630	31.0630	31.0630	31.0630	+0.625%	510	-55.317%
2023-08-16	31.1200	31.1200	30.8700	30.8700	-1.844%	335	-55.037%
2023-08-09	31.4500	31.4500	31.4500	31.4500	-1.627%	158	-55.866%
2023-07-28	31.9700	31.9700	31.9700	31.9700	-1.462%	359	-56.584%
2023-07-26	32.4443	32.4443	32.4443	32.4443	-3.726%	225	-57.219%
2023-07-24	33.4360	33.7000	33.4360	33.7000	+3.279%	428	-58.813%
2023-07-17	32.6300	32.6300	32.6300	32.6300	+1.335%	267	-57.462%
2023-07-10	32.2000	32.2000	32.2000	32.2000	+5.539%	264	-56.894%
2023-06-30	30.5100	30.5100	30.5100	30.5100	+2.006%	112	-54.507%
2023-06-20	30.1290	30.1290	29.9100	29.9100	-3.290%	448	-53.594%
2023-06-16	30.9274	30.9274	30.9274	30.9274	+2.206%	222	-55.121%
2023-06-12	30.2600	30.2600	30.2600	30.2600	+1.886%	400	-54.131%
2023-06-07	29.7000	29.7000	29.7000	29.7000	+4.577%	258	-53.266%
2023-06-01	28.3000	28.4000	28.3000	28.4000	-2.153%	1,118	-51.127%
2023-05-26	29.0250	29.0250	29.0250	29.0250	+1.451%	147	-52.179%
2023-05-25	28.6100	28.6100	28.6100	28.6100	+1.710%	536	-51.485%
2023-05-23	28.1290	28.1290	28.1290	28.1290	-2.499%	695	-50.656%
2023-05-22	28.5660	28.8500	28.3845	28.8500	+1.656%	2,275	-51.889%
2023-05-19	28.6515	28.6515	28.3000	28.3800	-2.306%	21,686	-51.092%
2023-05-18	29.0500	29.0500	29.0500	29.0500	-0.853%	517	-52.220%
2023-05-16	29.3000	29.3000	29.3000	29.3000	-0.408%	785	-52.628%
2023-05-15	29.4200	29.4200	29.4200	29.4200	+1.065%	1,090	-52.821%
2023-05-11	28.6785	29.1100	28.6785	29.1100	+0.414%	449	-52.319%
2023-05-10	28.9900	28.9900	28.9900	28.9900	-1.058%	287	-52.121%
2023-05-09	29.3000	29.3000	29.3000	29.3000	+1.034%	208	-52.628%
2023-05-08	29.0000	29.0000	29.0000	29.0000	+1.682%	251	-52.138%
2023-05-02	28.5204	28.5204	28.5204	28.5204	+0.036%	330	-51.333%
2023-04-27	27.6400	28.5100	27.6400	28.5100	+3.522%	458	-51.315%
2023-04-26	27.5400	27.5400	27.5400	27.5400	+2.532%	340	-49.601%
2023-04-25	26.8600	26.8600	26.8600	26.8600	-1.971%	315	-48.325%
2023-04-24	27.4000	27.4000	27.4000	27.4000	-0.182%	315	-49.343%
2023-04-21	27.4500	27.4500	27.4500	27.4500	+1.780%	294	-49.435%
2023-04-20	26.9700	26.9700	26.9700	26.9700	+0.709%	227	-48.535%
2023-04-17	26.8000	26.8000	26.7800	26.7800	-3.286%	530	-48.170%
2023-04-13	27.6900	27.6900	27.6900	27.6900	-0.263%	302	-49.874%
2023-04-11	27.2600	27.7630	27.2600	27.7630	+4.372%	1,633	-50.005%
2023-04-10	26.6500	26.6500	26.6000	26.6000	-2.493%	814	-47.820%
2023-04-04	27.2800	27.2800	27.2800	27.2800	-2.047%	383	-49.120%
2023-04-03	27.1900	27.8500	27.1900	27.8500	-0.215%	936	-50.162%
2023-03-31	27.9100	27.9100	27.9100	27.9100	+1.713%	276	-50.269%
2023-03-30	26.9500	27.4400	26.9500	27.4400	-1.790%	388	-49.417%
2023-03-29	27.9400	27.9400	27.9400	27.9400	+3.558%	1,617	-50.322%
2023-03-28	26.9800	26.9800	26.9800	26.9800	-1.748%	177	-48.554%
2023-03-27	27.4600	27.4600	27.4600	27.4600	+0.586%	1,025	-49.454%
2023-03-24	27.3000	27.3000	27.3000	27.3000	+1.149%	230	-49.158%
2023-03-23	26.9900	26.9900	26.9900	26.9900	+2.702%	1,069	-48.574%
2023-03-22	26.2800	26.2800	26.2800	26.2800	-1.091%	410	-47.184%
2023-03-21	26.5700	26.5700	26.5700	26.5700	-0.450%	490	-47.761%
2023-03-20	26.0100	26.6900	26.0100	26.6900	+4.955%	797	-47.996%
2023-03-17	25.4300	25.4300	25.4300	25.4300	-1.815%	465	-45.419%
2023-03-16	25.9000	25.9000	25.9000	25.9000	-0.614%	401	-46.409%
2023-03-15	26.0600	26.0600	26.0600	26.0600	-1.363%	357	-46.738%
2023-03-14	26.4200	26.4200	26.4200	26.4200	-6.939%	909	-47.464%
2023-03-09	28.3900	28.3900	28.3900	28.3900	+0.424%	484	-51.110%
2023-03-08	27.3880	28.2700	27.3880	28.2700	+1.326%	455	-50.902%
2023-03-07	28.3200	28.3200	27.4400	27.9000	-0.994%	1,418	-50.251%
2023-03-06	28.1700	28.1800	27.4960	28.1800	+0.715%	1,121	-50.745%
2023-03-03	27.9600	28.0500	27.9500	27.9800	-0.036%	9,955	-50.393%
2023-03-02	27.9715	27.9900	27.9715	27.9900	+0.341%	337	-50.411%
2023-03-01	27.8950	27.8950	27.8950	27.8950	-0.871%	622	-50.242%
2023-02-27	27.8000	28.1400	27.8000	28.1400	+0.907%	3,093	-50.675%
2023-02-23	27.9199	27.9199	27.2300	27.8870	-0.279%	1,628	-50.228%
2023-02-21	27.6300	27.9650	27.6300	27.9650	+2.624%	1,546	-50.367%
2023-02-16	27.2500	27.2500	27.2500	27.2500	-0.475%	328	-49.064%
2023-02-15	27.3800	27.3800	27.3800	27.3800	+0.921%	13,812	-49.306%
2023-02-14	26.7900	27.1300	26.7900	27.1300	+0.444%	1,161	-48.839%
2023-02-13	27.0100	27.0100	27.0100	27.0100	-1.675%	484	-48.612%
2023-02-09	27.4700	27.4700	27.4700	27.4700	+1.365%	329	-49.472%
2023-02-08	27.4850	27.4850	27.1000	27.1000	+0.222%	1,002	-48.782%
2023-02-07	27.0400	27.0400	27.0400	27.0400	-0.607%	604	-48.669%
2023-02-06	27.5300	27.5300	27.2050	27.2050	-3.835%	819	-48.980%
2023-02-03	28.2800	28.2900	28.2800	28.2900	-4.490%	472	-50.937%
2023-02-02	29.6200	29.6200	29.6200	29.6200	-0.067%	395	-53.140%
2023-02-01	29.2900	29.6400	29.2900	29.6400	+1.022%	603	-53.171%
2023-01-31	29.3400	29.3400	29.2500	29.3400	+0.137%	740	-52.693%
2023-01-30	29.3000	29.3000	29.3000	29.3000	+0.446%	358	-52.628%
2023-01-27	29.1700	29.1700	29.1700	29.1700	+0.206%	550	-52.417%
2023-01-26	29.1100	29.1100	29.1100	29.1100	+1.287%	446	-52.319%
2023-01-25	28.6400	28.7400	28.3800	28.7400	+4.130%	1,519	-51.705%
2023-01-24	27.9000	28.2300	27.6000	27.6000	-0.933%	1,547	-49.710%
2023-01-23	27.8600	27.8600	27.8600	27.8600	+0.252%	910	-50.179%
2023-01-20	27.7900	27.7900	27.7900	27.7900	+0.234%	343	-50.054%
2023-01-18	27.7250	27.7250	27.7250	27.7250	-0.252%	844	-49.937%
2023-01-17	27.9150	27.9150	27.7950	27.7950	+0.707%	465	-50.063%
2023-01-12	27.6000	27.6000	27.6000	27.6000	+3.448%	408	-49.710%
2023-01-10	26.6800	26.6800	26.6800	26.6800	+3.211%	241	-47.976%
2023-01-05	25.8500	25.8500	25.8500	25.8500	-4.998%	1,827	-46.306%
2022-12-29	26.4850	27.2100	26.4850	27.2100	+6.874%	780	-48.989%
2022-12-28	26.1800	26.1800	25.4600	25.4600	-2.639%	8,524	-45.483%
2022-12-27	26.1500	26.1500	26.1500	26.1500	-0.570%	394	-46.922%
2022-12-23	26.3000	26.3000	26.3000	26.3000	+1.154%	326	-47.224%
2022-12-22	25.7600	26.0000	25.7600	26.0000	-3.846%	1,146	-46.615%
2022-12-20	27.0400	27.0400	27.0400	27.0400	+4.200%	965	-48.669%
2022-12-19	25.9500	25.9500	25.9500	25.9500	+1.012%	671	-46.513%
2022-12-16	25.6700	25.6900	25.6700	25.6900	-4.213%	992	-45.971%
2022-12-15	26.3340	26.8200	26.3340	26.8200	-1.070%	1,583	-48.248%
2022-12-14	27.1100	27.1100	27.1100	27.1100	+0.092%	833	-48.801%
2022-12-13	27.0850	27.0850	27.0850	27.0850	+1.881%	485	-48.754%
2022-12-12	26.5850	26.5850	26.5850	26.5850	-0.784%	938	-47.790%
2022-12-09	26.4500	26.7950	26.4500	26.7950	-1.525%	497	-48.199%
2022-12-08	26.8850	27.2100	26.8850	27.2100	-1.019%	1,742	-48.989%
2022-12-02	27.4900	27.4900	27.4900	27.4900	+2.384%	359	-49.509%
2022-12-01	26.8500	26.8500	26.8500	26.8500	-0.868%	446	-48.305%
2022-11-28	26.9300	27.0850	26.9300	27.0850	-1.901%	500	-48.754%
2022-11-23	27.6100	27.6100	27.6100	27.6100	+1.807%	291	-49.728%
2022-11-22	26.4000	27.1200	26.4000	27.1200	+2.301%	2,490	-48.820%
2022-11-21	26.5100	26.5100	26.5100	26.5100	-1.285%	225	-47.642%
2022-11-16	27.2500	27.2500	26.8550	26.8550	-1.900%	884	-48.315%
2022-11-15	27.3750	27.3750	27.3750	27.3750	+1.690%	469	-49.297%
2022-11-14	26.2600	26.9200	26.2600	26.9200	+0.975%	5,346	-48.440%
2022-11-10	26.1000	26.6600	26.1000	26.6600	+1.485%	1,618	-47.937%
2022-11-09	25.4400	26.2700	25.4400	26.2700	+0.883%	3,607	-47.164%
2022-11-08	25.9500	26.3200	25.9500	26.0400	-0.421%	1,485	-46.697%
2022-11-07	25.9500	26.5900	25.6700	26.1500	-0.419%	1,838	-46.922%
2022-11-04	25.4200	26.2600	25.4200	26.2600	+1.508%	759	-47.144%
2022-11-03	25.8600	26.3800	25.8600	25.8700	-0.347%	1,119	-46.347%
2022-11-01	25.4010	25.9600	25.4010	25.9600	+1.644%	723	-46.533%
2022-10-31	25.5100	25.5400	25.5100	25.5400	-2.370%	940	-45.654%
2022-10-28	26.1600	26.1600	26.1600	26.1600	-0.721%	6,378	-46.942%
2022-10-27	26.5250	26.6200	26.3500	26.3500	-1.532%	879	-47.324%
2022-10-25	26.2940	26.7600	26.2940	26.7600	+5.604%	1,039	-48.132%
2022-10-24	25.7800	26.2800	25.1200	25.3400	-2.463%	974	-45.225%
2022-10-21	25.9800	25.9800	25.9800	25.9800	+2.485%	416	-46.574%
2022-10-20	25.2900	25.3500	25.2900	25.3500	-1.208%	555	-45.247%
2022-10-19	25.7400	25.7400	25.6600	25.6600	+0.786%	1,101	-45.908%
2022-10-18	25.6900	25.6900	25.4600	25.4600	+0.394%	2,491	-45.483%
2022-10-17	25.3600	25.3600	25.3600	25.3600	-4.805%	1,213	-45.268%
2022-10-14	25.3400	26.6400	25.3400	26.6400	+1.991%	1,974	-47.898%
2022-10-13	26.0000	26.1200	26.0000	26.1200	+1.952%	645	-46.861%
2022-10-12	25.6500	25.6500	25.6200	25.6200	-1.348%	720	-45.824%
2022-10-11	25.9700	25.9700	25.9700	25.9700	-2.057%	10,529	-46.554%
2022-10-10	26.7550	26.7550	26.5155	26.5155	-1.411%	611	-47.653%
2022-10-07	26.9950	26.9950	26.8950	26.8950	+0.542%	844	-48.392%
2022-10-06	26.7400	27.0400	26.7400	26.7500	-0.926%	10,974	-48.112%
2022-10-05	26.4900	27.7100	26.4900	27.0000	-1.352%	2,935	-48.593%
2022-10-04	26.9200	27.3700	26.9200	27.3700	+4.585%	3,915	-49.288%
2022-10-03	26.1300	26.5725	26.1300	26.1700	+4.014%	2,811	-46.962%
2022-09-30	25.1600	25.1600	25.1600	25.1600	-4.134%	2,800	-44.833%
2022-09-29	26.2660	26.2660	26.2450	26.2450	-4.268%	926	-47.114%
2022-09-28	26.6520	27.4150	26.6520	27.4150	+3.609%	2,173	-49.371%
2022-09-27	26.8200	26.8200	26.4600	26.4600	-0.917%	3,226	-47.543%
2022-09-26	26.7600	26.7600	26.7050	26.7050	-0.946%	2,131	-48.025%
2022-09-23	27.6850	27.6850	26.9600	26.9600	-4.006%	1,113	-48.516%
2022-09-22	27.7300	28.0850	27.6300	28.0850	+3.444%	1,222	-50.579%
2022-09-21	27.1500	27.1500	27.1500	27.1500	-1.737%	593	-48.877%
2022-09-20	27.3100	28.2400	27.3100	27.6300	+0.839%	4,798	-49.765%
2022-09-19	27.4000	27.4000	27.4000	27.4000	-0.904%	895	-49.343%
2022-09-16	27.6800	27.9200	27.4500	27.6500	-1.842%	5,316	-49.801%
2022-09-15	27.7700	28.1900	27.7700	28.1690	+0.496%	1,721	-50.726%
2022-09-14	27.8600	28.0800	27.8600	28.0300	+0.936%	532	-50.482%
2022-09-13	28.2000	28.2000	27.7200	27.7700	-4.307%	4,033	-50.018%
2022-09-12	29.2450	29.2450	29.0200	29.0200	+0.328%	1,009	-52.171%
2022-09-09	28.9250	28.9250	28.9250	28.9250	+1.385%	443	-52.014%
2022-09-08	28.9400	28.9400	28.4800	28.5300	-0.791%	1,443	-51.349%
2022-09-07	28.0500	28.9200	28.0500	28.7575	+0.463%	1,912	-51.734%
2022-09-06	28.6250	28.6250	28.6250	28.6250	-2.170%	395	-51.511%
2022-09-02	29.3100	29.8150	29.2600	29.2600	+0.723%	1,273	-52.563%
2022-09-01	29.2000	29.2000	29.0500	29.0500	-3.167%	623	-52.220%
2022-08-31	29.1700	30.0000	29.1700	30.0000	+2.951%	1,409	-53.733%
2022-08-30	29.1800	29.4300	29.1300	29.1400	-2.100%	4,430	-52.368%
2022-08-29	29.7650	29.7650	29.7650	29.7650	-0.285%	628	-53.368%
2022-08-26	29.8500	29.8500	29.8500	29.8500	-1.566%	484	-53.501%
2022-08-25	29.6401	30.3250	29.6401	30.3250	-2.960%	375	-54.229%
2022-08-24	31.2500	31.2500	31.2500	31.2500	+2.224%	464	-55.584%
2022-08-23	29.7100	30.8500	29.7100	30.5700	-0.585%	2,716	-54.596%
2022-08-22	30.5000	30.7500	30.5000	30.7500	+0.820%	1,158	-54.862%
2022-08-19	31.5050	31.5050	30.5000	30.5000	-2.742%	733	-54.492%
2022-08-18	32.0400	32.0400	31.3600	31.3600	-0.523%	409	-55.740%
2022-08-17	31.5250	31.5250	31.5250	31.5250	+0.671%	153	-55.971%
2022-08-16	30.3200	31.3150	30.3200	31.3150	-1.308%	782	-55.676%
2022-08-15	31.7300	31.7300	31.7300	31.7300	+1.051%	473	-56.256%

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

ASEKY
AISIN CORP UNSP/ADR
stock OTC ADR