Asahi Kaisai Corp (PK) (AHKSY)
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 | 0.55 | 4.17298937785 | 13.18 | 13.8 | 13.18 | 41778 | 13.72260511 | DR |
| 4 | -0.24 | -1.7179670723 | 13.97 | 14.62 | 12.97 | 36611 | 13.8186846 | DR |
| 12 | -1.72 | -11.1326860841 | 15.45 | 15.45 | 12.97 | 33245 | 14.07190048 | DR |
| 26 | 1.12 | 8.88183980967 | 12.61 | 15.8 | 12.14 | 53403 | 13.56986432 | DR |
| 52 | -0.55 | -3.85154061625 | 14.28 | 15.8 | 12.14 | 43836 | 13.60315765 | DR |
| 156 | -4.46 | -24.5189664651 | 18.19 | 20.66 | 11.8 | 105282 | 14.47010634 | DR |
| 260 | -9.77 | -41.5744680851 | 23.5 | 25.1315 | 10.69 | 90883 | 15.85078618 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734128940 | 14.001 | -0.21 | -1.47 | 13.9 | 14.04 | 13.9 | 18895 |
| 1734042480 | 14.21 | 0.04 | 0.28 | 14.235 | 14.26 | 14.19 | 28073 |
| 1733955900 | 14.17 | 0.12 | 0.85 | 13.54 | 14.22 | 13.54 | 20509 |
| 1733869200 | 14.05 | -0.1 | -0.71 | 13.56 | 14.11 | 13.56 | 20962 |
| 1733782800 | 14.15 | -0.46 | -3.15 | 13.65 | 14.2 | 13.65 | 25672 |
| 1733523600 | 14.61 | 0.1 | 0.69 | 14.04 | 14.62 | 14.04 | 24265 |
| 1733437500 | 14.51 | -0.02 | -0.14 | 13.97 | 14.57 | 13.97 | 20013 |
| 1733350980 | 14.53 | -0.05 | -0.34 | 13.94 | 14.7087 | 13.94 | 5728 |
| 1733264700 | 14.58 | 0.33 | 2.32 | 14.3 | 14.64 | 14.3 | 45523 |
| 1733178180 | 14.25 | 0.04 | 0.28 | 14.196 | 14.25 | 14.196 | 22402 |
| 1732918200 | 14.21 | 0.06 | 0.42 | 13.75 | 14.25 | 13.75 | 10941 |
| 1732746540 | 14.15 | -0.11 | -0.77 | 14.21 | 14.25 | 14.1 | 60687 |
| 1732660140 | 14.26 | 0.05 | 0.38 | 14.2 | 14.26 | 14.2 | 15362 |
| 1732573560 | 14.206 | 0.11 | 0.75 | 13.78 | 14.25 | 13.78 | 33091 |
| 1732314000 | 14.1 | 0.19 | 1.37 | 13.58 | 14.67 | 13.58 | 24172 |
| 1732227900 | 13.91 | -0.18 | -1.28 | 13.41 | 13.97 | 13.41 | 23977 |
| 1732141740 | 14.09 | 0.01 | 0.07 | 13.82 | 14.65 | 13.82 | 18191 |
| 1732054800 | 14.08 | -0.19 | -1.33 | 13.62 | 14.14 | 13.62 | 93089 |
| 1731968640 | 14.27 | 0.04 | 0.27 | 14.2 | 14.28 | 14.15 | 39880 |
| 1731709260 | 14.232 | -0.12 | -0.86 | 13.78 | 14.24 | 13.78 | 27228 |
| 1731622800 | 14.3555 | 0.02 | 0.11 | 13.88 | 14.42 | 13.88 | 46655 |
| 1731536760 | 14.34 | -0.31 | -2.12 | 14.02 | 14.48 | 14.02 | 41835 |
| 1731450480 | 14.65 | -0.3 | -2.01 | 14.932 | 14.98 | 14.54 | 22248 |
| 1731363600 | 14.95 | 0.1 | 0.67 | 14.34 | 14.95 | 14.34 | 20540 |
| 1731104400 | 14.85 | -0.13 | -0.88 | 14.31 | 14.88 | 14.31 | 31695 |
| 1731018540 | 14.982 | 0.4 | 2.76 | 14.97 | 14.99 | 14.9025 | 33831 |
| 1730931600 | 14.58 | -0.39 | -2.60 | 14.04 | 14.58 | 14.04 | 18948 |
| 1730845680 | 14.9685 | 0.09 | 0.59 | 15.115 | 15.35 | 14.89 | 22485 |
| 1730759160 | 14.88 | 0.08 | 0.54 | 14.51 | 15.38 | 14.22 | 28167 |
| 1730496420 | 14.8 | 0.97 | 7.01 | 14.955 | 14.98 | 14.57 | 22597 |
| 1730409780 | 13.83 | 0.19 | 1.39 | 13.75 | 13.83 | 13.69 | 63907 |
| 1730323500 | 13.64 | 0.06 | 0.44 | 13.69 | 13.69 | 13.59 | 25736 |
| 1730237280 | 13.58 | -0.01 | -0.07 | 13.3485 | 13.66 | 13.3485 | 28640 |
| 1730150880 | 13.59 | -0.2 | -1.45 | 13.65 | 13.65 | 13.59 | 50130 |
| 1729891500 | 13.79 | 0.23 | 1.70 | 14.004 | 14.29 | 13.77 | 31670 |
| 1729805160 | 13.56 | 0.09 | 0.67 | 13.56 | 13.6 | 13.49 | 30884 |
| 1729718940 | 13.47 | -0.09 | -0.66 | 13.295 | 13.47 | 13.03 | 18247 |
| 1729632300 | 13.56 | -0.25 | -1.81 | 13.64 | 13.65 | 13.56 | 50336 |
| 1729545600 | 13.81 | -0.19 | -1.36 | 13.875 | 13.875 | 13.78 | 24525 |
| 1729286400 | 14 | -0.03 | -0.21 | 14.04 | 14.04 | 13.99 | 12855 |
| 1729200000 | 14.03 | -0.05 | -0.36 | 14.52 | 14.52 | 14.03 | 39736 |
| 1729113960 | 14.08 | 0 | 0.00 | 14.075 | 14.1 | 14.05 | 16976 |
| 1729027680 | 14.08 | -0.43 | -2.98 | 14.215 | 14.215 | 14.08 | 10753 |
| 1728941220 | 14.512 | -0.07 | -0.47 | 14.58 | 14.58 | 14.47 | 29299 |
| 1728681900 | 14.58 | -0.1 | -0.68 | 14.525 | 14.59 | 14.51 | 7428 |
| 1728595560 | 14.68 | 0.17 | 1.17 | 15.45 | 15.45 | 14.62 | 85571 |
| 1728508800 | 14.51 | -0.04 | -0.27 | 14.407 | 14.51 | 14.407 | 49276 |
| 1728422580 | 14.55 | 0.05 | 0.34 | 14.54 | 14.55 | 14.51 | 16364 |
| 1728336000 | 14.5 | -0.09 | -0.62 | 14.05 | 14.526 | 14.05 | 50731 |
| 1728077220 | 14.59 | 0.1 | 0.66 | 14.54 | 14.6 | 14.52 | 9928 |
| 1727990760 | 14.494 | -0.12 | -0.79 | 14.53 | 14.53 | 14.4875 | 16390 |
| 1727904000 | 14.61 | -0.16 | -1.08 | 14.59 | 14.63 | 14.58 | 33721 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
