Dark

DSKIF
DAISEKI CO LTD ORD
stock OTC

Inactive

Oct 13, 2021

46.39USD+7.211%(+3.12)100

Pre-market

0.00USD-100.000%(-43.27)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-10-13	46.3900	46.3900	46.3900	46.3900	+7.211%	100	0.000%
2021-09-30	43.2700	43.2700	43.2700	43.2700	-2.873%	131	+7.211%
2021-07-06	44.5500	44.5500	44.5500	44.5500	+4.577%	176	+4.130%
2021-06-24	42.6000	42.6000	42.6000	42.6000	+1.914%	1,155	+8.897%
2021-06-23	41.8000	41.8000	41.8000	41.8000	+9.424%	350	+10.981%
2021-05-05	38.2000	38.2000	38.2000	38.2000	0.000%	195	+21.440%
2021-04-23	38.2000	38.2000	38.2000	38.2000	-0.183%	151	+21.440%
2021-04-20	38.2700	38.2700	38.2700	38.2700	+3.910%	358	+21.218%
2021-03-31	36.8300	36.8300	36.8300	36.8300	+11.606%	100	+25.957%
2021-02-08	33.0000	33.0000	33.0000	33.0000	+2.644%	217	+40.576%
2021-02-05	32.1500	32.1500	32.1500	32.1500	-2.576%	106	+44.292%
2021-01-14	33.0000	33.0000	33.0000	33.0000	+12.436%	105	+40.576%
2020-12-14	29.3500	29.3500	29.3500	29.3500	-2.167%	343	+58.058%
2020-12-10	30.0000	30.0000	30.0000	30.0000	+12.782%	150	+54.633%
2020-11-10	26.6000	26.6000	26.6000	26.6000	-1.481%	251	+74.398%
2020-11-09	27.0000	27.0000	27.0000	27.0000	+0.186%	162	+71.815%
2020-11-06	26.5000	26.9500	26.5000	26.9500	-2.178%	604	+72.134%
2020-11-05	27.5500	27.5500	27.5500	27.5500	+7.407%	316	+68.385%
2020-10-30	25.6500	25.6500	25.6500	25.6500	-0.388%	227	+80.858%
2020-10-27	25.7500	25.7500	25.7500	25.7500	+2.590%	240	+80.155%
2020-10-01	25.1000	25.1000	25.1000	25.1000	+2.449%	4,033	+84.821%
2020-06-12	24.5000	24.5000	24.5000	24.5000	+15.621%	573	+89.347%
2020-04-22	21.1900	21.1900	21.1900	21.1900	+3.366%	132	+118.924%
2020-04-21	20.5000	20.5000	20.5000	20.5000	-3.302%	197	+126.293%
2020-04-20	21.2000	21.2000	21.2000	21.2000	+0.569%	100	+118.821%
2020-03-31	21.0800	21.0800	21.0800	21.0800	-15.680%	1,260	+120.066%
2020-02-25	25.0000	25.0000	24.9300	25.0000	-8.088%	2,605	+85.560%
2020-01-21	27.2000	27.2000	27.2000	27.2000	-4.561%	456	+70.551%
2020-01-10	28.5000	28.5000	28.5000	28.5000	-4.362%	840	+62.772%
2019-12-13	29.8000	29.8000	29.8000	29.8000	+0.168%	158	+55.671%
2019-12-06	29.7500	29.7500	29.7500	29.7500	+1.536%	104	+55.933%
2019-11-18	29.3000	29.3000	29.3000	29.3000	+0.861%	209	+58.328%
2019-11-05	29.0500	29.0500	29.0500	29.0500	+3.750%	155	+59.690%
2019-10-28	28.0000	28.0000	28.0000	28.0000	+7.280%	301	+65.679%
2019-10-17	26.1000	26.1000	26.1000	26.1000	-1.136%	514	+77.739%
2019-10-16	26.4000	26.4000	26.4000	26.4000	+3.937%	442	+75.720%
2019-10-14	25.4000	25.4000	25.4000	25.4000	-1.931%	384	+82.638%
2019-10-11	25.9000	25.9000	25.9000	25.9000	+1.569%	134	+79.112%
2019-09-12	25.5000	25.5000	25.5000	25.5000	+3.448%	166	+81.922%
2019-09-10	24.6500	24.6500	24.6500	24.6500	+1.440%	160	+88.195%
2019-09-06	24.3000	24.3000	24.3000	24.3000	+3.272%	139	+90.905%
2019-08-09	23.5300	23.5300	23.5300	23.5300	-4.155%	112	+97.153%
2019-06-27	24.5500	24.5500	24.5500	24.5500	-1.800%	2,297	+88.961%
2019-06-25	25.0000	25.0000	25.0000	25.0000	-0.319%	1,310	+85.560%
2019-06-12	25.0800	25.0800	25.0800	25.0800	-0.870%	4,769	+84.968%
2019-06-11	25.5000	25.5000	25.3000	25.3000	+2.222%	877	+83.360%
2019-05-23	24.7500	24.7500	24.7500	24.7500	-1.000%	147	+87.434%
2019-05-16	25.0000	25.0000	25.0000	25.0000	-5.123%	598	+85.560%
2019-04-23	26.3500	26.3500	26.3500	26.3500	+2.889%	2,396	+76.053%
2019-03-05	25.3500	25.6100	25.3500	25.6100	+2.645%	379	+81.140%
2019-02-26	24.9500	24.9500	24.9500	24.9500	+2.887%	4,030	+85.932%
2019-02-06	24.2500	24.2500	24.2500	24.2500	+1.042%	135	+91.299%
2019-01-31	24.0000	24.0000	24.0000	24.0000	+10.092%	383	+93.292%
2019-01-24	21.8000	21.8000	21.8000	21.8000	-3.111%	284	+112.798%
2019-01-18	22.5000	22.5000	22.5000	22.5000	+2.273%	328	+106.178%
2019-01-17	22.0000	22.0000	22.0000	22.0000	+0.457%	391	+110.864%
2019-01-16	21.9000	21.9000	21.9000	21.9000	+1.624%	835	+111.826%
2019-01-11	21.5500	21.5500	21.5500	21.5500	-0.691%	119	+115.267%
2019-01-09	21.7500	21.7500	21.7000	21.7000	+1.878%	242	+113.779%
2019-01-08	21.3000	21.3000	21.3000	21.3000	-0.467%	104	+117.793%
2019-01-07	21.4000	21.4000	21.4000	21.4000	+2.148%	139	+116.776%
2018-12-31	20.9500	20.9500	20.9500	20.9500	+1.208%	259	+121.432%
2018-12-28	20.7000	20.7000	20.7000	20.7000	+6.701%	3,617	+124.106%
2018-12-20	19.4000	19.4000	19.4000	19.4000	-12.809%	1,176	+139.124%
2018-12-17	22.2500	22.2500	22.2500	22.2500	+0.225%	2,205	+108.494%
2018-12-07	22.2000	22.2000	22.2000	22.2000	-3.268%	729	+108.964%
2018-11-21	22.9500	22.9500	22.9500	22.9500	-4.175%	498	+102.135%
2018-11-19	23.9500	23.9500	23.9500	23.9500	-7.529%	418	+93.695%
2018-10-22	25.1000	25.9000	25.1000	25.9000	-0.385%	740	+79.112%
2018-10-10	26.0000	26.0000	26.0000	26.0000	-3.704%	5,706	+78.423%
2018-07-23	27.0000	27.0000	27.0000	27.0000	-3.571%	226	+71.815%
2018-03-22	28.0000	28.0000	28.0000	28.0000	-3.448%	161	+65.679%
2018-02-12	29.0000	29.0000	29.0000	29.0000	-6.902%	300	+59.966%
2018-02-02	31.1500	31.1500	31.1500	31.1500	+1.301%	776	+48.925%
2018-02-01	30.7500	30.7500	30.7500	30.7500	+14.696%	2,019	+50.862%
2017-12-20	26.8100	26.8100	26.8100	26.8100	+6.600%	272	+73.032%
2017-11-08	25.1500	25.1500	25.1500	25.1500	+1.207%	120	+84.453%
2017-11-02	24.8500	24.8500	24.8500	24.8500	+0.404%	226	+86.680%
2017-10-19	24.7500	24.7500	24.7500	24.7500	+2.911%	171	+87.434%
2017-10-11	24.0500	24.0500	24.0500	24.0500	-5.516%	298	+92.890%
2017-09-19	25.4540	25.4540	25.4540	25.4540	+6.280%	243	+82.250%
2017-08-11	23.9500	23.9500	23.9500	23.9500	-0.828%	113	+93.695%
2017-07-20	24.1500	24.1500	24.1500	24.1500	+8.247%	230	+92.091%
2017-06-30	22.3100	22.3100	22.3100	22.3100	-0.624%	347	+107.934%
2017-06-27	22.4500	22.4500	22.4500	22.4500	+2.045%	368	+106.637%
2017-06-23	22.0000	22.0000	22.0000	22.0000	-4.348%	104	+110.864%
2017-06-21	23.0000	23.0000	23.0000	23.0000	+3.837%	104	+101.696%
2017-05-17	22.1500	22.1500	22.1500	22.1500	-2.851%	116	+109.436%
2017-04-18	22.8000	22.8000	22.8000	22.8000	+4.828%	272	+103.465%
2017-04-07	21.7500	21.7500	21.7500	21.7500	+3.571%	789	+113.287%
2017-03-14	21.0000	21.0000	21.0000	21.0000	+2.689%	572	+120.905%
2017-02-15	20.4500	20.4500	20.4500	20.4500	+3.283%	258	+126.846%
2017-02-08	19.8000	19.8000	19.8000	19.8000	-3.415%	518	+134.293%
2016-12-07	20.5000	20.5000	20.5000	20.5000	+0.886%	628	+126.293%
2016-10-28	20.3200	20.3200	20.3200	20.3200	+0.445%	600	+128.297%
2016-10-26	20.2300	20.2300	20.2300	20.2300	+2.069%	8,102	+129.313%
2016-10-24	19.8200	19.8200	19.8200	19.8200	+6.502%	544	+134.057%
2016-08-04	18.6100	18.6100	18.6100	18.6100	-9.528%	672	+149.275%
2016-06-03	20.5700	20.5700	20.5700	20.5700	+6.580%	370	+125.523%
2016-05-13	19.3000	19.3000	19.3000	19.3000	+2.605%	507	+140.363%
2016-04-28	18.8600	18.8600	18.8100	18.8100	+22.941%	599	+146.624%
2016-02-29	15.3000	15.3000	15.3000	15.3000	+5.517%	627	+203.203%
2016-02-17	14.5000	14.5000	14.5000	14.5000	-8.286%	532	+219.931%
2015-09-18	15.8100	15.8100	15.8100	15.8100	-22.614%	502	+193.422%
2015-06-12	20.4300	20.4300	20.4300	20.4300	+7.526%	260	+127.068%
2015-05-29	19.0000	19.0000	19.0000	19.0000	+11.372%	120	+144.158%
2014-12-01	17.0600	17.0600	17.0600	17.0600	-0.525%	779	+171.923%
2014-11-19	17.1500	17.1500	17.1500	17.1500	-9.546%	232	+170.496%
2014-09-29	18.9600	18.9600	18.9600	18.9600	+0.584%	930	+144.673%
2014-09-26	18.8500	18.8500	18.8500	18.8500	+3.288%	4,500	+146.101%
2014-09-25	18.2500	18.2500	18.2500	18.2500	-0.164%	109	+154.192%
2014-09-03	18.2800	18.2800	18.2800	18.2800	+0.939%	2,760	+153.775%
2014-08-14	18.1100	18.1100	18.1100	18.1100	+4.080%	2,700	+156.157%
2014-08-08	17.2400	17.4000	17.2400	17.4000	-6.401%	8,100	+166.609%
2014-07-11	18.5900	18.5900	18.5900	18.5900	+4.732%	273	+149.543%
2014-06-20	17.7500	17.7500	17.7500	17.7500	-2.473%	832	+161.352%
2014-03-11	18.2000	18.2000	18.2000	18.2000	0.000%	285	+154.890%

.dark-mode .HMFBGL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HMFBGL{ color: #333333; background-color: white; border: 2px solid #333333; }DSKIFDAISEKI CO LTD ORDstock OTC

DSKIF
DAISEKI CO LTD ORD
stock OTC