Skip to main content

Asahi Kaisai Corp ADR (OP:AHKSY)

17.00 +0.45 (+2.69%)
Streaming Delayed Price Updated: 3:23 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 16.40 17.00 16.40 17.00 4,296 +0.45(+2.69%)
Aug 28, 2025 16.50 16.61 16.50 16.55 5,882 +0.06(+0.36%)
Aug 27, 2025 16.45 16.50 16.43 16.49 2,632 +0.12(+0.73%)
Aug 26, 2025 16.35 16.38 16.34 16.37 11,420 -0.23(-1.39%)
Aug 25, 2025 16.68 16.70 16.60 16.60 4,155 -0.40(-2.35%)
Aug 22, 2025 16.95 17.04 16.95 17.00 11,686 +0.05(+0.29%)
Aug 21, 2025 16.93 17.26 16.81 16.95 28,908 +1.06(+6.67%)
Aug 20, 2025 15.99 16.23 15.80 15.89 33,748 +0.30(+1.92%)
Aug 19, 2025 15.50 15.68 15.42 15.59 9,660 +0.09(+0.58%)
Aug 18, 2025 15.17 15.50 15.17 15.50 6,990 +0.00(+0.00%)
Aug 15, 2025 15.35 15.50 15.26 15.50 36,352 +0.33(+2.18%)
Aug 14, 2025 15.03 15.17 14.76 15.17 3,821 +0.04(+0.30%)
Aug 13, 2025 15.13 15.15 15.10 15.12 23,053 -0.01(-0.03%)
Aug 12, 2025 15.04 15.13 15.04 15.13 2,543 -0.02(-0.16%)
Aug 11, 2025 15.18 15.18 15.15 15.15 3,454 -0.04(-0.30%)
Aug 08, 2025 15.11 15.36 14.96 15.20 17,985 +0.32(+2.15%)
Aug 07, 2025 14.84 14.99 14.55 14.88 8,789 -0.06(-0.38%)
Aug 06, 2025 14.73 14.94 14.66 14.94 7,102 +0.23(+1.58%)
Aug 05, 2025 14.49 14.71 14.46 14.71 9,053 +0.02(+0.14%)
Aug 04, 2025 14.54 14.69 14.36 14.69 12,304 +0.46(+3.20%)
Aug 01, 2025 14.30 14.38 14.23 14.23 5,899 +0.33(+2.37%)
Jul 31, 2025 13.86 14.16 13.57 13.90 34,070 +0.11(+0.80%)
Jul 30, 2025 13.82 14.14 13.71 13.79 5,941 -0.05(-0.36%)
Jul 29, 2025 14.10 14.10 13.46 13.84 6,231 +0.02(+0.14%)
Jul 28, 2025 14.07 14.24 13.80 13.82 11,367 -0.13(-0.93%)
Jul 25, 2025 14.00 14.44 13.84 13.95 8,516 -0.14(-0.99%)
Jul 24, 2025 14.08 14.17 13.72 14.09 26,302 +0.41(+3.00%)
Jul 23, 2025 14.01 14.48 13.67 13.68 7,073 +0.04(+0.29%)
Jul 22, 2025 13.50 13.86 13.25 13.64 8,962 +0.22(+1.65%)
Jul 21, 2025 13.49 13.97 13.42 13.42 18,219 -0.05(-0.39%)
Jul 18, 2025 13.74 14.03 13.47 13.47 14,042 +0.19(+1.43%)
Jul 17, 2025 13.61 14.05 13.21 13.28 9,393 -0.08(-0.63%)
Jul 16, 2025 13.56 14.04 13.36 13.36 11,722 -0.14(-1.01%)
Jul 15, 2025 13.75 13.98 13.49 13.50 21,891 -0.27(-1.93%)
Jul 14, 2025 13.95 14.30 13.71 13.77 47,054 +0.04(+0.33%)
Jul 11, 2025 13.73 13.77 13.72 13.72 51,387 -0.28(-2.00%)
Jul 10, 2025 14.51 14.51 13.78 14.00 12,470 +0.07(+0.50%)
Jul 09, 2025 14.19 14.19 13.90 13.93 14,615 +0.03(+0.22%)
Jul 08, 2025 13.84 13.90 13.83 13.90 21,901 +0.05(+0.36%)
Jul 07, 2025 13.96 13.98 13.84 13.85 9,280 -0.55(-3.85%)
Jul 03, 2025 14.59 14.59 14.22 14.40 6,067 +0.02(+0.14%)
Jul 02, 2025 13.87 14.88 13.87 14.38 9,039 +0.07(+0.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.