Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Asahi Kaisei Corp
(OP:
AHKSF
)
6.560
UNCHANGED
Last Price
Updated: 11:19 AM EDT, May 30, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2022
9.860
9.940
9.490
9.940
19,257
+0.18(+1.84%)
Jan 28, 2022
9.890
9.890
9.500
9.760
5,716
+0.43(+4.61%)
Jan 27, 2022
9.600
9.760
9.330
9.330
22,547
-0.53(-5.38%)
Jan 26, 2022
9.850
10.07
9.720
9.860
30,469
-0.04(-0.40%)
Jan 25, 2022
9.900
10.18
9.880
9.900
13,953
+0.11(+1.12%)
Jan 24, 2022
10.10
10.18
9.700
9.790
50,138
-0.29(-2.88%)
Jan 21, 2022
10.09
10.18
9.860
10.08
26,939
-0.02(-0.20%)
Jan 20, 2022
10.10
10.18
9.950
10.10
16,216
+0.03(+0.30%)
Jan 19, 2022
10.07
10.15
9.690
10.07
4,346
-0.02(-0.20%)
Jan 18, 2022
10.00
10.18
9.770
10.09
45,200
+0.10(+0.95%)
Jan 14, 2022
9.995
0
-0.12(-1.19%)
Jan 13, 2022
9.850
10.12
9.850
10.12
16,611
+0.30(+3.11%)
Jan 12, 2022
10.08
10.08
9.690
9.810
2,666
-0.03(-0.30%)
Jan 11, 2022
9.870
9.950
9.790
9.840
2,376
+0.31(+3.25%)
Jan 10, 2022
9.770
9.870
9.450
9.530
17,971
-0.27(-2.76%)
Jan 07, 2022
9.870
9.920
9.380
9.800
10,397
-0.07(-0.71%)
Jan 06, 2022
9.450
9.950
9.370
9.870
5,588
+0.00(+0.00%)
Jan 05, 2022
9.470
9.950
9.390
9.870
7,295
+0.31(+3.24%)
Jan 04, 2022
9.260
9.730
9.180
9.560
5,270
+0.04(+0.42%)
Jan 03, 2022
9.182
9.600
9.182
9.520
20,577
-0.01(-0.10%)
Dec 31, 2021
9.540
9.620
9.130
9.530
7,803
-0.18(-1.85%)
Dec 30, 2021
9.630
9.710
9.150
9.710
9,784
+0.45(+4.86%)
Dec 29, 2021
9.660
9.740
9.250
9.260
10,828
-0.47(-4.83%)
Dec 28, 2021
9.650
9.730
9.220
9.730
5,959
+0.55(+5.99%)
Dec 27, 2021
9.580
9.660
9.100
9.180
57,442
-0.59(-6.04%)
Dec 23, 2021
9.690
9.770
9.210
9.770
18,787
+0.06(+0.62%)
Dec 22, 2021
9.653
9.710
9.140
9.710
26,272
+0.08(+0.83%)
Dec 21, 2021
9.620
9.700
9.250
9.630
36,408
+0.42(+4.56%)
Dec 20, 2021
9.210
9.700
9.130
9.210
22,276
-0.16(-1.71%)
Dec 17, 2021
9.420
9.750
9.340
9.370
46,382
-0.26(-2.70%)
Dec 16, 2021
9.550
10.05
9.470
9.630
10,899
-0.23(-2.33%)
Dec 15, 2021
9.440
9.870
9.360
9.860
16,557
+0.12(+1.23%)
Dec 14, 2021
9.740
9.820
9.370
9.740
13,434
+0.25(+2.63%)
Dec 13, 2021
9.840
9.920
9.490
9.490
14,637
-0.10(-1.04%)
Dec 10, 2021
9.670
10.07
9.590
9.590
24,203
-0.25(-2.54%)
Dec 09, 2021
9.670
9.920
9.590
9.840
9,749
-0.24(-2.38%)
Dec 08, 2021
10.00
10.08
9.680
10.08
6,880
-0.04(-0.40%)
Dec 07, 2021
10.20
10.20
9.750
10.12
9,544
+0.15(+1.50%)
Dec 06, 2021
9.600
10.20
9.600
9.970
10,641
-0.11(-1.09%)
Dec 03, 2021
10.08
10.16
10.08
10.08
345,054
+0.31(+3.17%)
Dec 02, 2021
9.800
9.880
9.490
9.770
909,198
-0.01(-0.10%)
Dec 01, 2021
9.610
9.810
9.460
9.780
20,568
+0.08(+0.82%)
Nov 30, 2021
9.340
9.670
9.210
9.700
9,071
+0.03(+0.31%)
Nov 29, 2021
9.840
9.920
9.590
9.670
3,872
-0.33(-3.30%)
Nov 26, 2021
10.12
10.12
10.00
10.00
1,574
+0.08(+0.81%)
Nov 24, 2021
9.890
9.920
9.590
9.920
10,177
+0.27(+2.80%)
Nov 23, 2021
10.09
10.09
9.600
9.650
18,991
-0.36(-3.60%)
Nov 22, 2021
10.06
10.06
9.670
10.01
10,589
-0.03(-0.30%)
Nov 19, 2021
9.800
10.25
9.720
10.04
8,874
+0.35(+3.61%)
Nov 18, 2021
9.910
9.990
9.690
9.690
4,082
-0.28(-2.81%)
Nov 17, 2021
9.940
10.02
9.761
9.970
9,352
+0.05(+0.50%)
Nov 16, 2021
10.09
10.17
9.840
9.920
10,936
-0.17(-1.68%)
Nov 15, 2021
10.15
10.25
10.09
10.09
3,115
+0.09(+0.90%)
Nov 12, 2021
10.16
10.24
10.00
10.00
4,097
-0.39(-3.75%)
Nov 11, 2021
10.31
10.39
10.03
10.39
4,826
+0.21(+2.06%)
Nov 10, 2021
10.08
10.18
2,773
+0.18(+1.80%)
Nov 09, 2021
10.08
10.21
10.00
10.00
3,587
-0.39(-3.80%)
Nov 08, 2021
10.71
10.71
10.22
10.39
4,976
+0.12(+1.22%)
Nov 05, 2021
10.31
10.31
10.27
10.27
975
-0.45(-4.20%)
Nov 04, 2021
10.82
10.82
10.53
10.72
4,120
+0.34(+3.28%)
Nov 03, 2021
10.37
10.65
10.29
10.38
7,402
+0.05(+0.48%)
Nov 02, 2021
10.80
10.80
10.25
10.33
4,522
-0.59(-5.40%)
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
.