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, 2023
7.565
7.565
7.500
7.565
1,106
+0.02(+0.20%)
Jan 30, 2023
7.480
7.550
7.410
7.550
26,878
+0.08(+1.00%)
Jan 27, 2023
7.470
7.540
7.400
7.475
11,537
+0.19(+2.68%)
Jan 26, 2023
7.395
7.490
7.280
7.280
7,531
+0.07(+0.97%)
Jan 25, 2023
7.295
7.360
7.210
7.210
7,189
-0.02(-0.28%)
Jan 24, 2023
7.305
7.370
7.230
7.230
11,296
-0.01(-0.14%)
Jan 23, 2023
7.295
7.570
7.240
7.240
31,174
-0.15(-2.03%)
Jan 20, 2023
7.230
7.400
7.230
7.390
33,253
+0.09(+1.30%)
Jan 19, 2023
7.285
7.360
7.230
7.295
15,522
-0.04(-0.48%)
Jan 18, 2023
7.370
7.440
7.220
7.330
24,916
+0.06(+0.83%)
Jan 17, 2023
7.325
7.380
7.270
7.270
88,041
+0.03(+0.41%)
Jan 13, 2023
7.215
7.320
7.160
7.240
18,010
+0.18(+2.55%)
Jan 12, 2023
7.150
7.240
7.060
7.060
27,308
+0.05(+0.71%)
Jan 11, 2023
7.010
7.010
6.990
7.010
537
-0.03(-0.43%)
Jan 10, 2023
6.950
7.210
6.790
7.040
3,752
-0.05(-0.71%)
Jan 09, 2023
7.050
7.270
6.890
7.090
64,308
+0.02(+0.28%)
Jan 06, 2023
7.130
7.170
6.920
7.070
10,679
-0.05(-0.70%)
Jan 05, 2023
6.980
7.140
6.740
7.120
14,361
+0.18(+2.62%)
Jan 04, 2023
7.170
7.330
6.900
6.938
6,132
-0.19(-2.69%)
Jan 03, 2023
7.240
7.400
6.960
7.130
36,105
-0.18(-2.46%)
Dec 30, 2022
7.050
7.310
6.890
7.310
26,280
+0.25(+3.54%)
Dec 29, 2022
7.060
7.310
6.900
7.060
14,241
-0.26(-3.55%)
Dec 28, 2022
7.050
7.320
6.910
7.320
16,686
+0.16(+2.23%)
Dec 27, 2022
7.050
7.300
6.890
7.160
31,326
+0.04(+0.49%)
Dec 23, 2022
7.180
7.340
6.910
7.125
16,649
+0.09(+1.35%)
Dec 22, 2022
7.070
7.330
6.920
7.030
11,569
+0.04(+0.57%)
Dec 21, 2022
7.130
7.350
6.970
6.990
13,654
-0.19(-2.65%)
Dec 20, 2022
7.220
7.510
7.060
7.180
18,649
-0.10(-1.37%)
Dec 19, 2022
7.130
7.280
6.970
7.280
60,807
+0.22(+3.12%)
Dec 16, 2022
7.180
7.340
6.900
7.060
24,837
+0.00(+0.00%)
Dec 15, 2022
7.290
7.520
7.060
7.060
35,159
-0.35(-4.72%)
Dec 14, 2022
7.400
7.670
7.240
7.410
68,310
+0.19(+2.63%)
Dec 13, 2022
7.560
7.560
7.200
7.220
32,834
+0.12(+1.69%)
Dec 12, 2022
7.260
7.450
7.100
7.100
36,528
-0.05(-0.70%)
Dec 09, 2022
7.310
7.440
7.150
7.150
34,422
-0.14(-1.92%)
Dec 08, 2022
7.450
7.450
7.100
7.290
23,587
+0.05(+0.69%)
Dec 07, 2022
7.400
7.460
7.210
7.240
45,397
-0.17(-2.23%)
Dec 06, 2022
7.340
7.550
7.180
7.405
25,702
+0.08(+1.02%)
Dec 05, 2022
7.350
7.490
7.170
7.330
45,836
+0.06(+0.83%)
Dec 02, 2022
7.290
7.550
7.220
7.270
17,552
-0.07(-0.95%)
Dec 01, 2022
7.440
7.750
7.340
7.340
25,200
-0.08(-1.01%)
Nov 30, 2022
7.250
7.415
7.090
7.415
13,950
+0.28(+3.85%)
Nov 29, 2022
7.240
7.450
7.080
7.140
9,361
-0.35(-4.67%)
Nov 28, 2022
7.270
7.570
7.110
7.490
39,871
+0.12(+1.63%)
Nov 25, 2022
7.300
7.400
7.140
7.370
22,503
+0.29(+4.10%)
Nov 23, 2022
7.210
7.410
7.050
7.080
21,743
+0.02(+0.28%)
Nov 22, 2022
6.980
7.430
6.980
7.060
15,250
-0.08(-1.12%)
Nov 21, 2022
7.220
7.380
6.980
7.140
23,633
+0.07(+0.99%)
Nov 18, 2022
7.370
7.530
7.070
7.070
15,469
+0.02(+0.28%)
Nov 17, 2022
7.200
7.390
7.040
7.050
19,243
+0.09(+1.29%)
Nov 16, 2022
7.110
7.380
6.950
6.960
13,742
-0.20(-2.73%)
Nov 15, 2022
7.040
7.250
7.040
7.155
7,977
+0.28(+4.00%)
Nov 14, 2022
7.040
7.250
6.880
6.880
28,665
+0.03(+0.44%)
Nov 11, 2022
6.930
7.200
6.770
6.850
25,753
+0.05(+0.81%)
Nov 10, 2022
6.775
6.880
6.670
6.795
6,963
+0.38(+6.01%)
Nov 09, 2022
6.570
6.830
6.410
6.410
14,740
-0.17(-2.58%)
Nov 08, 2022
6.710
6.730
6.550
6.580
9,827
+0.01(+0.15%)
Nov 07, 2022
6.420
6.760
6.390
6.570
48,060
+0.07(+1.00%)
Nov 04, 2022
6.470
6.700
6.310
6.505
12,588
+0.09(+1.48%)
Nov 03, 2022
6.350
6.580
6.210
6.410
20,215
+0.10(+1.58%)
Nov 02, 2022
6.450
6.550
6.290
6.310
18,972
-0.16(-2.40%)
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
.