Asahi Kaisai Corp (PK) (AHKSY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.032 | -6.81638044914 | 15.14 | 15.14 | 13.66 | 34812 | 14.04712798 | DR |
| 4 | 0.338 | 2.45461147422 | 13.77 | 15.14 | 12.85 | 29417 | 13.71118855 | DR |
| 12 | 0.108 | 0.771428571429 | 14 | 15.14 | 12.66 | 50211 | 13.47994869 | DR |
| 26 | 0.228 | 1.64265129683 | 13.88 | 15.8 | 12.66 | 37647 | 13.79809724 | DR |
| 52 | -0.732 | -4.93261455526 | 14.84 | 15.8 | 12.14 | 49668 | 13.50509961 | DR |
| 156 | -3.402 | -19.4288977727 | 17.51 | 18.85 | 11.8 | 100741 | 14.10099544 | DR |
| 260 | 2.968 | 26.6427289048 | 11.14 | 25.1315 | 10.69 | 89055 | 15.67905175 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 14.108 | -0.07 | -0.51 | 14.01 | 14.15 | 14.01 | 22838 |
| 1741901340 | 14.18 | 0.15 | 1.07 | 14.16 | 14.19 | 14.15 | 10955 |
| 1741814940 | 14.03 | 0.33 | 2.44 | 14 | 14.078 | 14 | 77809 |
| 1741728480 | 13.696 | -0.46 | -3.28 | 13.71 | 13.75 | 13.66 | 23242 |
| 1741641600 | 14.16 | -0.08 | -0.56 | 14.19 | 14.21 | 14.13 | 49126 |
| 1741386000 | 14.24 | 0.2 | 1.42 | 15.14 | 15.14 | 14.15 | 12926 |
| 1741300140 | 14.04 | 0.01 | 0.07 | 14.116 | 14.116 | 14.03 | 16379 |
| 1741213440 | 14.03 | 0.32 | 2.33 | 13.975 | 14.07 | 13.97 | 16664 |
| 1741126800 | 13.71 | 0.11 | 0.81 | 13.67 | 13.79 | 13.64 | 30144 |
| 1741040760 | 13.6 | 0 | 0.00 | 13.63 | 13.67 | 13.56 | 26554 |
| 1740781260 | 13.6 | 0 | 0.00 | 13.54 | 13.6 | 13.52 | 36234 |
| 1740695340 | 13.6 | 0.11 | 0.79 | 13.58 | 13.61 | 13.5 | 34130 |
| 1740608400 | 13.494 | 0.01 | 0.06 | 13.46 | 13.532 | 13.46 | 16822 |
| 1740522480 | 13.4855 | 0.09 | 0.64 | 13.51 | 13.51 | 13.438 | 31755 |
| 1740435600 | 13.4 | 0.02 | 0.11 | 13.36 | 13.45 | 13.26 | 33211 |
| 1740176400 | 13.385 | 0.05 | 0.37 | 13.39 | 13.43 | 13.36 | 17166 |
| 1740090480 | 13.335 | 0.05 | 0.34 | 12.85 | 13.34 | 12.85 | 19474 |
| 1740003960 | 13.29 | -0.15 | -1.12 | 13.24 | 13.32 | 13.24 | 33293 |
| 1739917740 | 13.44 | -0.22 | -1.61 | 13.45 | 13.5 | 13.4 | 29626 |
| 1739572020 | 13.66 | 0.09 | 0.66 | 13.77 | 13.895 | 13.62 | 43407 |
| 1739485320 | 13.57 | 0.66 | 5.11 | 13.11 | 13.57 | 13.11 | 63676 |
| 1739398920 | 12.91 | -0.21 | -1.59 | 12.89 | 12.95 | 12.85 | 144645 |
| 1739312940 | 13.119 | 0.01 | 0.07 | 13.1 | 13.14 | 13.07 | 46245 |
| 1739226000 | 13.11 | 0.01 | 0.08 | 12.66 | 13.18 | 12.66 | 68320 |
| 1738967160 | 13.1 | -0.19 | -1.43 | 13.16 | 13.17 | 13.08 | 58841 |
| 1738880400 | 13.29 | 0.04 | 0.30 | 12.8 | 13.34 | 12.8 | 47666 |
| 1738794000 | 13.25 | 0.02 | 0.15 | 13.1 | 13.3 | 13 | 47014 |
| 1738708080 | 13.23 | 0 | 0.00 | 13.184 | 13.29 | 13.184 | 92265 |
| 1738621740 | 13.23 | -0.25 | -1.85 | 13.19 | 13.29 | 13.175 | 34150 |
| 1738362000 | 13.48 | -0.23 | -1.68 | 13.6 | 13.605 | 13.47 | 26061 |
| 1738276080 | 13.71 | 0.25 | 1.84 | 13.72 | 13.73 | 13.65 | 27717 |
| 1738189740 | 13.462 | 0 | 0.01 | 13.48 | 13.5 | 13.45 | 127505 |
| 1738103280 | 13.46 | -0.06 | -0.44 | 13.97 | 13.97 | 13.43 | 40075 |
| 1738016820 | 13.52 | 0.06 | 0.45 | 13.54 | 13.57 | 13.52 | 58221 |
| 1737757440 | 13.46 | 0.13 | 0.98 | 13.42 | 13.5 | 13.41 | 39442 |
| 1737671220 | 13.33 | 0.12 | 0.91 | 13.35 | 13.38 | 13.11 | 40028 |
| 1737584640 | 13.21 | -0.14 | -1.05 | 12.8 | 13.84 | 12.8 | 52107 |
| 1737498540 | 13.35 | 0.12 | 0.87 | 13.285 | 13.35 | 13.27 | 129647 |
| 1737152880 | 13.235 | -0.11 | -0.79 | 13.228 | 13.26 | 13.22 | 37785 |
| 1737066420 | 13.34 | -0.02 | -0.15 | 13.305 | 13.35 | 13.305 | 45979 |
| 1736979720 | 13.36 | -0.13 | -0.96 | 13.165 | 13.5 | 12.84 | 33132 |
| 1736893380 | 13.49 | 0.13 | 0.97 | 12.95 | 14 | 12.95 | 111434 |
| 1736806800 | 13.36 | 0.01 | 0.07 | 13.23 | 13.38 | 13.23 | 54021 |
| 1736547720 | 13.35 | -0.27 | -1.98 | 13.98 | 13.98 | 13.31 | 52216 |
| 1736375340 | 13.62 | 0.01 | 0.07 | 13.55 | 13.62 | 13.54 | 97685 |
| 1736288940 | 13.61 | -0.14 | -1.02 | 13.18 | 13.69 | 13.18 | 97654 |
| 1736202360 | 13.75 | -0.04 | -0.29 | 13.76 | 13.8 | 13.72 | 97454 |
| 1735942980 | 13.79 | 0.04 | 0.29 | 13.72 | 13.79 | 13.69 | 51039 |
| 1735856700 | 13.75 | 0.02 | 0.15 | 13.73 | 13.8 | 13.68 | 24726 |
| 1735683960 | 13.73 | -0.04 | -0.29 | 13.4 | 13.78 | 13.4 | 33680 |
| 1735597740 | 13.77 | 0.01 | 0.11 | 13.31 | 13.79 | 13.31 | 58066 |
| 1735338000 | 13.755 | 0.13 | 0.92 | 13.32 | 13.78 | 13.32 | 31824 |
| 1735252020 | 13.63 | 0.04 | 0.26 | 13.18 | 13.67 | 13.18 | 43540 |
| 1735078200 | 13.595 | 0.06 | 0.41 | 13.4 | 13.62 | 13.4 | 45807 |
| 1734992400 | 13.54 | 0.04 | 0.30 | 13.46 | 13.56 | 13.46 | 81244 |
| 1734733200 | 13.5 | -0.14 | -1.03 | 14 | 14 | 12.97 | 61770 |
| 1734646800 | 13.64 | -0.08 | -0.58 | 13.07 | 13.657 | 13.07 | 38792 |
| 1734560940 | 13.72 | -0.26 | -1.86 | 13.7 | 13.97 | 13.7 | 29062 |
| 1734474360 | 13.98 | 0.05 | 0.36 | 13.93 | 14 | 13.93 | 37001 |
| 1734388140 | 13.93 | -0.07 | -0.51 | 13.45 | 13.96 | 13.45 | 39825 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
