Asahi Kaisai Corp (PK) (AHKSF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 5.18292682927 | 6.56 | 6.9 | 6.485 | 1437 | 6.830248 | CS |
| 4 | 0.68 | 10.9324758842 | 6.22 | 6.9 | 6.04 | 1082 | 6.68608544 | CS |
| 12 | -0.2 | -2.81690140845 | 7.1 | 7.15 | 6.04 | 3570 | 6.31006878 | CS |
| 26 | -0.76 | -9.92167101828 | 7.66 | 7.66 | 6.04 | 2774 | 6.5231942 | CS |
| 52 | -0.1 | -1.42857142857 | 7 | 7.66 | 6 | 2583 | 6.52067744 | CS |
| 156 | -4.08 | -37.1584699454 | 10.98 | 11.86 | 6 | 18537 | 7.76508969 | CS |
| 260 | -3.45 | -33.3333333333 | 10.35 | 12.7 | 0.0002 | 14648 | 8.36183418 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1721078940 | 6.9 | 0.22 | 3.29 | 6.84 | 6.9 | 6.84 | 4155 |
| 1720819200 | 6.68 | 0.19 | 3.01 | 6.605 | 6.68 | 6.605 | 1231 |
| 1720733280 | 6.485 | -0.08 | -1.14 | 6.485 | 6.485 | 6.485 | 101 |
| 1720646880 | 6.5599999 | 0.11 | 1.71 | 6.5599999 | 6.5599999 | 6.5599999 | 259 |
| 1720560480 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1720474080 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1720214880 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1720042080 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1719955680 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1719869280 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1719610080 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1719523680 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1719437280 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1719350880 | 6.45 | 0.41 | 6.79 | 6.35 | 6.45 | 6.35 | 730 |
| 1719264420 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1719005220 | 6.04 | -0.18 | -2.89 | 6.2 | 6.2 | 6.04 | 804 |
| 1718918640 | 6.22 | -0.23 | -3.57 | 6.22 | 6.22 | 6.22 | 293 |
| 1718746080 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1718659680 | 6.45 | 0.25 | 4.03 | 6.178 | 6.45 | 6.178 | 1953 |
| 1718400300 | 6.2 | -0.22 | -3.43 | 6.325 | 6.325 | 6.2 | 51304 |
| 1718313780 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1718227380 | 6.42 | -0.03 | -0.47 | 6.49 | 6.49 | 6.42 | 3124 |
| 1718141340 | 6.45 | -0.15 | -2.27 | 6.45 | 6.45 | 6.45 | 146 |
| 1718054880 | 6.6 | 0.04 | 0.61 | 6.6 | 6.6 | 6.6 | 100 |
| 1717795800 | 6.5599999 | 0 | 0.00 | 6.5599999 | 6.5599999 | 6.5599999 | 100 |
| 1717709400 | 6.5599999 | 0 | 0.00 | 6.5599999 | 6.5599999 | 6.5599999 | 0 |
| 1717622940 | 6.5599999 | 0 | 0.00 | 6.5599999 | 6.5599999 | 6.5599999 | 0 |
| 1717536540 | 6.5599999 | 0 | 0.00 | 6.5599999 | 6.5599999 | 6.5599999 | 0 |
| 1717450140 | 6.5599999 | 0 | 0.00 | 6.5599999 | 6.5599999 | 6.5599999 | 0 |
| 1717190940 | 6.5599999 | 0 | 0.00 | 6.5599999 | 6.5599999 | 6.5599999 | 0 |
| 1717104540 | 6.5599999 | -0.11 | -1.65 | 6.5599999 | 6.5599999 | 6.5599999 | 1000 |
| 1717018140 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1716931740 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1716586140 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1716499740 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1716413340 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1716326940 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1716240540 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1715981340 | 6.67 | -0.39 | -5.52 | 6.67 | 6.67 | 6.67 | 280 |
| 1715894940 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 1715808540 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 1715722140 | 7.06 | -0.09 | -1.26 | 6.9 | 7.06 | 6.9 | 635 |
| 1715635740 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1715376540 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1715290140 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1715203740 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1715117340 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1715030940 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1714771740 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1714685340 | 7.15 | 0.05 | 0.70 | 7.15 | 7.15 | 7.15 | 207 |
| 1714599000 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1714512600 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 1 |
| 1714425780 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1714166580 | 7.1 | -0 | -0.06 | 7.1 | 7.1 | 7.1 | 1401 |
| 1714080300 | 7.104 | 0 | 0.00 | 7.104 | 7.104 | 7.104 | 0 |
| 1713993900 | 7.104 | 0 | 0.00 | 7.104 | 7.104 | 7.104 | 0 |
| 1713907500 | 7.104 | 0 | 0.00 | 7.104 | 7.104 | 7.104 | 0 |
| 1713821100 | 7.104 | 0 | 0.00 | 7.104 | 7.104 | 7.104 | 0 |
| 1713561900 | 7.104 | 0 | 0.00 | 7.104 | 7.104 | 7.104 | 0 |
| 1713475500 | 7.104 | 0.17 | 2.51 | 7.104 | 7.104 | 7.104 | 400 |
| 1713389100 | 6.93 | -0.25 | -3.41 | 6.93 | 6.93 | 6.93 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
