Asahi Kaisei Corp (OP: AHKSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2024 | 7.460 | 0 | -0.20(-2.61%) | |||
| Jan 24, 2024 | 7.660 | 0 | +0.25(+3.37%) | |||
| Jan 12, 2024 | 7.410 | 0 | -0.05(-0.67%) | |||
| Jan 11, 2024 | 7.460 | 7.460 | 7.460 | 7.460 | 158 | +0.25(+3.47%) |
| Jan 09, 2024 | 7.210 | 13,900 | +0.33(+4.80%) | |||
| Dec 18, 2023 | 6.880 | 0 | -0.20(-2.85%) | |||
| Dec 14, 2023 | 7.082 | 7 | +0.04(+0.53%) | |||
| Dec 13, 2023 | 7.040 | 7.045 | 7.040 | 7.045 | 2,426 | +0.12(+1.73%) |
| Dec 12, 2023 | 6.925 | 6.925 | 6.925 | 6.925 | 2,058 | -0.21(-2.90%) |
| Dec 11, 2023 | 6.780 | 7.132 | 6.780 | 7.132 | 625 | +0.31(+4.54%) |
| Dec 06, 2023 | 6.822 | 0 | +0.10(+1.52%) | |||
| Dec 01, 2023 | 6.720 | 0 | +0.02(+0.30%) | |||
| Nov 28, 2023 | 6.700 | 0 | -0.10(-1.47%) | |||
| Nov 21, 2023 | 6.800 | 0 | -0.06(-0.80%) | |||
| Nov 17, 2023 | 6.855 | 5 | +0.15(+2.16%) | |||
| Nov 15, 2023 | 6.710 | 0 | +0.20(+3.07%) | |||
| Nov 13, 2023 | 6.510 | 46 | +0.01(+0.15%) | |||
| Nov 08, 2023 | 6.500 | 45 | -0.11(-1.66%) | |||
| Nov 07, 2023 | 6.530 | 6.610 | 6.530 | 6.610 | 41,930 | +0.56(+9.24%) |
| Oct 31, 2023 | 6.051 | 70 | -0.12(-1.93%) | |||
| Oct 30, 2023 | 6.170 | 6.170 | 6.170 | 6.170 | 1,680 | +0.05(+0.90%) |
| Oct 23, 2023 | 6.115 | 0 | -0.09(-1.53%) | |||
| Oct 18, 2023 | 6.210 | 0 | +0.17(+2.81%) | |||
| Oct 13, 2023 | 6.040 | 0 | -0.02(-0.33%) | |||
| Oct 11, 2023 | 6.060 | 0 | -0.29(-4.57%) | |||
| Sep 29, 2023 | 6.350 | 0 | +0.14(+2.25%) | |||
| Sep 28, 2023 | 6.210 | 6.210 | 6.210 | 6.210 | 368 | -0.17(-2.72%) |
| Sep 27, 2023 | 6.384 | 6.384 | 6.384 | 6.384 | 242 | -0.26(-3.86%) |
| Sep 26, 2023 | 6.640 | 6.640 | 6.640 | 6.640 | 145 | +0.14(+2.15%) |
| Sep 22, 2023 | 6.500 | 5,000 | -0.16(-2.40%) | |||
| Sep 18, 2023 | 6.660 | 0 | +0.12(+1.83%) | |||
| Sep 12, 2023 | 6.540 | 0 | +0.04(+0.69%) | |||
| Sep 11, 2023 | 6.495 | 6.495 | 6.495 | 6.495 | 810 | +0.25(+4.02%) |
| Sep 08, 2023 | 6.244 | 6.244 | 6.244 | 6.244 | 1,000 | -0.33(-5.04%) |
| Sep 01, 2023 | 6.575 | 0 | +0.27(+4.20%) | |||
| Aug 25, 2023 | 6.310 | 0 | +0.22(+3.61%) | |||
| Aug 24, 2023 | 6.090 | 6.090 | 6.090 | 6.090 | 179 | -0.08(-1.26%) |
| Aug 23, 2023 | 6.168 | 6.168 | 6.168 | 6.168 | 5,460 | -0.26(-4.07%) |
| Aug 08, 2023 | 6.430 | 0 | -0.21(-3.16%) | |||
| Aug 03, 2023 | 6.640 | 0 | +0.02(+0.24%) | |||
| Jul 26, 2023 | 6.624 | 40 | +0.05(+0.82%) | |||
| Jul 25, 2023 | 6.610 | 6.610 | 6.570 | 6.570 | 323 | -0.02(-0.30%) |
| Jul 21, 2023 | 6.590 | 121 | -0.01(-0.15%) | |||
| Jul 20, 2023 | 6.600 | 6.600 | 6.600 | 6.600 | 205 | -0.22(-3.23%) |
| Jul 18, 2023 | 6.820 | 0 | -0.18(-2.57%) | |||
| Jul 17, 2023 | 7.000 | 7.000 | 7.000 | 7.000 | 1,096 | +0.08(+1.14%) |
| Jul 12, 2023 | 6.921 | 0 | +0.13(+1.93%) | |||
| Jul 11, 2023 | 6.790 | 6.790 | 6.790 | 6.790 | 175 | +0.02(+0.30%) |
| Jul 10, 2023 | 6.875 | 6.875 | 6.770 | 6.770 | 893 | -0.05(-0.73%) |
| Jul 07, 2023 | 6.820 | 6.820 | 6.820 | 6.820 | 204 | -0.10(-1.45%) |
| Jul 05, 2023 | 6.920 | 0 | +0.20(+2.99%) | |||
| Jun 27, 2023 | 6.719 | 0 | -0.01(-0.08%) | |||
| Jun 26, 2023 | 6.690 | 6.724 | 6.640 | 6.724 | 11,819 | +0.22(+3.45%) |
| Jun 23, 2023 | 6.520 | 6.657 | 6.500 | 6.500 | 430,110 | -0.29(-4.27%) |
| Jun 22, 2023 | 6.740 | 6.790 | 6.740 | 6.790 | 2,565,187 | -0.09(-1.38%) |
| Jun 21, 2023 | 6.920 | 7.030 | 6.810 | 6.885 | 2,852 | -0.15(-2.06%) |
| Jun 20, 2023 | 6.895 | 7.030 | 6.760 | 7.030 | 9,542 | +0.22(+3.23%) |
| Jun 16, 2023 | 6.920 | 7.030 | 6.810 | 6.810 | 12,792 | -0.12(-1.80%) |
| Jun 15, 2023 | 6.895 | 7.080 | 6.790 | 6.935 | 15,164 | -0.07(-0.93%) |
| May 08, 2023 | 7.115 | 7.230 | 7.000 | 7.000 | 5,836 | -0.03(-0.36%) |
| May 05, 2023 | 7.025 | 7.140 | 6.910 | 7.025 | 6,731 | -0.06(-0.92%) |
| May 04, 2023 | 6.975 | 7.090 | 6.860 | 7.090 | 11,892 | +0.10(+1.50%) |
| May 03, 2023 | 6.985 | 7.100 | 6.870 | 6.985 | 5,596 | +0.22(+3.18%) |
| May 02, 2023 | 6.770 | 7.070 | 6.770 | 6.770 | 8,061 | -0.31(-4.38%) |
| May 01, 2023 | 7.110 | 7.270 | 6.840 | 7.080 | 5,820 | +0.16(+2.31%) |
| Apr 28, 2023 | 7.040 | 7.040 | 6.920 | 6.920 | 5,542 | -0.13(-1.91%) |
| Apr 27, 2023 | 7.055 | 7.170 | 6.940 | 7.055 | 4,091 | +0.14(+2.10%) |
| Apr 26, 2023 | 7.025 | 7.025 | 6.910 | 6.910 | 5,857 | -0.13(-1.85%) |
| Apr 25, 2023 | 7.075 | 7.190 | 6.940 | 7.040 | 8,003 | -0.01(-0.14%) |
| Apr 24, 2023 | 7.045 | 7.100 | 7.000 | 7.050 | 10,119 | -0.04(-0.63%) |
| Apr 21, 2023 | 7.105 | 7.220 | 6.970 | 7.095 | 9,604 | +0.21(+2.98%) |
| Apr 20, 2023 | 7.035 | 7.035 | 6.890 | 6.890 | 3,599 | -0.11(-1.50%) |
| Apr 19, 2023 | 6.995 | 7.110 | 6.995 | 6.995 | 2,443 | +0.11(+1.52%) |
| Apr 18, 2023 | 7.030 | 7.030 | 6.890 | 6.890 | 2,938 | +0.01(+0.15%) |
| Apr 17, 2023 | 6.955 | 7.030 | 6.880 | 6.880 | 5,955 | -0.28(-3.91%) |
| Apr 14, 2023 | 7.045 | 7.160 | 6.870 | 7.160 | 5,123 | +0.07(+0.99%) |
| Apr 13, 2023 | 7.090 | 7.200 | 7.090 | 7.090 | 2,615 | -0.04(-0.56%) |
| Apr 12, 2023 | 7.060 | 7.130 | 6.880 | 7.130 | 7,148 | +0.27(+3.94%) |
| Apr 11, 2023 | 6.965 | 7.070 | 6.860 | 6.860 | 2,507 | -0.12(-1.72%) |
| Apr 10, 2023 | 6.860 | 6.980 | 6.740 | 6.980 | 5,549 | -0.02(-0.29%) |
| Apr 06, 2023 | 6.950 | 7.000 | 6.950 | 7.000 | 953 | +0.18(+2.64%) |
| Apr 05, 2023 | 6.965 | 7.070 | 6.820 | 6.820 | 3,942 | -0.25(-3.54%) |
| Apr 04, 2023 | 7.075 | 7.190 | 6.960 | 7.070 | 19,389 | -0.07(-0.98%) |
| Apr 03, 2023 | 7.130 | 7.140 | 6.980 | 7.140 | 6,511 | +0.07(+0.99%) |
| Mar 31, 2023 | 6.965 | 7.070 | 6.860 | 7.070 | 2,431 | +0.12(+1.65%) |
| Mar 30, 2023 | 6.955 | 7.060 | 6.850 | 6.955 | 3,152 | -0.06(-0.93%) |
| Mar 29, 2023 | 7.020 | 7.020 | 6.940 | 7.020 | 2,288 | +0.04(+0.57%) |
| Mar 28, 2023 | 7.015 | 7.130 | 6.900 | 6.980 | 4,699 | +0.02(+0.22%) |
| Mar 27, 2023 | 6.965 | 7.030 | 6.900 | 6.965 | 4,553 | +0.04(+0.51%) |
| Mar 24, 2023 | 6.895 | 6.930 | 6.860 | 6.930 | 6,024 | -0.06(-0.86%) |
| Mar 23, 2023 | 6.935 | 6.990 | 6.880 | 6.990 | 3,333 | +0.05(+0.72%) |
| Mar 22, 2023 | 6.850 | 6.940 | 6.780 | 6.940 | 4,241 | +0.07(+0.95%) |
| Mar 21, 2023 | 6.880 | 6.930 | 6.820 | 6.875 | 4,808 | +0.02(+0.29%) |
| Mar 20, 2023 | 6.855 | 6.930 | 6.855 | 6.855 | 3,777 | -0.06(-0.87%) |
| Mar 17, 2023 | 6.905 | 7.010 | 6.800 | 6.915 | 2,932 | +0.01(+0.14%) |
| Mar 16, 2023 | 6.880 | 6.905 | 6.790 | 6.905 | 3,406 | +0.17(+2.45%) |
| Mar 15, 2023 | 6.840 | 6.920 | 6.740 | 6.740 | 8,935 | -0.19(-2.81%) |
| Mar 14, 2023 | 6.905 | 7.060 | 6.810 | 6.935 | 6,189 | -0.04(-0.50%) |
| Mar 13, 2023 | 6.970 | 7.090 | 6.850 | 6.970 | 5,728 | -0.20(-2.72%) |
| Mar 10, 2023 | 7.165 | 7.290 | 7.040 | 7.165 | 2,234 | +0.05(+0.77%) |
| Mar 09, 2023 | 7.225 | 7.340 | 7.110 | 7.110 | 3,478 | +0.31(+4.56%) |
| Mar 08, 2023 | 6.890 | 6.940 | 6.800 | 6.800 | 15,653 | -0.34(-4.83%) |
| Mar 07, 2023 | 7.165 | 7.165 | 7.145 | 7.145 | 2,237 | -0.04(-0.49%) |
| Mar 06, 2023 | 7.070 | 7.180 | 7.070 | 7.180 | 3,946 | +0.10(+1.41%) |
| Mar 03, 2023 | 7.055 | 7.140 | 7.000 | 7.080 | 5,134 | +0.17(+2.53%) |
| Mar 02, 2023 | 6.945 | 7.010 | 6.890 | 6.905 | 17,893 | -0.02(-0.36%) |
| Mar 01, 2023 | 7.050 | 7.050 | 6.930 | 6.930 | 9,396 | +0.02(+0.29%) |
| Feb 28, 2023 | 6.970 | 7.030 | 6.910 | 6.910 | 2,126 | -0.19(-2.68%) |
| Feb 27, 2023 | 7.045 | 7.100 | 6.990 | 7.100 | 3,451 | +0.13(+1.87%) |
| Feb 24, 2023 | 6.905 | 6.970 | 6.840 | 6.970 | 6,660 | +0.04(+0.58%) |
| Feb 23, 2023 | 6.970 | 7.040 | 6.900 | 6.930 | 4,769 | -0.04(-0.57%) |
| Feb 22, 2023 | 6.975 | 7.070 | 6.880 | 6.970 | 2,294 | -0.08(-1.13%) |
| Feb 21, 2023 | 7.085 | 7.140 | 6.960 | 7.050 | 5,970 | +0.13(+1.88%) |
| Feb 17, 2023 | 7.030 | 7.030 | 6.910 | 6.920 | 15,685 | -0.07(-1.00%) |
| Feb 16, 2023 | 6.935 | 6.990 | 6.880 | 6.990 | 8,507 | +0.08(+1.16%) |
| Feb 15, 2023 | 6.930 | 7.010 | 6.860 | 6.910 | 3,078 | -0.17(-2.33%) |
| Feb 14, 2023 | 7.035 | 7.180 | 6.940 | 7.075 | 6,474 | -0.05(-0.70%) |
| Feb 13, 2023 | 7.120 | 7.180 | 7.080 | 7.125 | 3,154 | -0.13(-1.86%) |
| Feb 10, 2023 | 7.190 | 7.260 | 7.130 | 7.260 | 8,132 | +0.08(+1.04%) |
| Feb 09, 2023 | 7.210 | 7.280 | 7.185 | 7.185 | 4,706 | +0.03(+0.42%) |
| Feb 08, 2023 | 7.190 | 7.190 | 7.150 | 7.155 | 1,327 | -0.19(-2.59%) |
| Feb 07, 2023 | 7.275 | 7.345 | 7.275 | 7.345 | 1,849 | +0.04(+0.55%) |
| Feb 06, 2023 | 7.325 | 7.390 | 7.260 | 7.305 | 8,585 | -0.17(-2.21%) |
| Feb 03, 2023 | 7.390 | 7.470 | 7.385 | 7.470 | 5,816 | -0.06(-0.73%) |
| Feb 02, 2023 | 7.555 | 7.620 | 7.485 | 7.525 | 9,023 | -0.06(-0.86%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.