Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asahi Kaisai Cp ADR (OP: AHKSY )

13.38 -0.34 (-2.48%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 52.36 53.00 52.36 52.98 866 +0.58(+1.11%)
Jun 29, 2010 53.20 53.20 52.40 52.40 1,134 -1.15(-2.15%)
Jun 25, 2010 53.55 53.55 53.55 53.55 740 +0.03(+0.06%)
Jun 24, 2010 54.05 54.05 53.51 53.52 1,515 +0.42(+0.79%)
Jun 23, 2010 53.78 53.78 53.10 53.10 1,110 -0.47(-0.88%)
Jun 22, 2010 54.58 54.58 53.57 53.57 893 -1.91(-3.44%)
Jun 21, 2010 55.61 55.61 55.48 55.48 282 +0.66(+1.20%)
Jun 18, 2010 54.82 54.82 54.82 54.82 119 +0.35(+0.64%)
Jun 17, 2010 54.71 55.10 54.46 54.47 2,293 -1.45(-2.59%)
Jun 16, 2010 55.87 55.92 55.87 55.92 236 +1.10(+2.01%)
Jun 15, 2010 54.49 55.35 54.49 54.82 2,681 +2.02(+3.83%)
Jun 11, 2010 52.80 52.80 52.80 0 -0.40(-0.75%)
Jun 10, 2010 52.60 53.20 52.60 53.20 748 +1.42(+2.74%)
Jun 09, 2010 52.00 52.00 51.56 51.78 993 -0.22(-0.42%)
Jun 08, 2010 52.68 52.82 51.48 52.00 5,645 +0.50(+0.97%)
Jun 07, 2010 51.50 51.50 51.50 51.50 101 -1.31(-2.48%)
Jun 04, 2010 52.14 52.81 52.14 52.81 3,997 -0.17(-0.32%)
Jun 03, 2010 53.60 53.60 52.98 52.98 283 -0.02(-0.04%)
Jun 02, 2010 51.10 53.00 51.05 53.00 6,075 +1.10(+2.12%)
Jun 01, 2010 52.65 52.99 51.90 51.90 2,495 -0.09(-0.17%)
May 28, 2010 52.30 52.30 51.99 51.99 542 -0.31(-0.59%)
May 27, 2010 52.30 52.30 52.30 52.30 187 +1.52(+2.99%)
May 26, 2010 50.78 50.78 50.78 50.78 100 -0.17(-0.33%)
May 25, 2010 50.91 50.95 50.91 50.95 603 -1.70(-3.23%)
May 24, 2010 52.85 52.85 52.65 52.65 825 -1.22(-2.26%)
May 21, 2010 53.87 53.87 53.87 53.87 186 +0.99(+1.87%)
May 20, 2010 52.76 53.05 52.76 52.88 2,836 -1.63(-2.99%)
May 19, 2010 53.40 54.53 53.40 54.51 460 +0.22(+0.41%)
May 18, 2010 54.52 54.70 54.29 54.29 1,140 -1.42(-2.55%)
May 17, 2010 56.41 56.41 55.71 55.71 627 -1.08(-1.90%)
May 14, 2010 56.79 56.79 56.79 56.79 100 -0.41(-0.72%)
May 13, 2010 56.93 57.45 56.72 57.20 882 +1.60(+2.88%)
May 12, 2010 55.31 55.93 55.31 55.60 1,333 +0.63(+1.15%)
May 11, 2010 54.97 54.97 54.97 54.97 100 -1.64(-2.90%)
May 10, 2010 56.60 56.61 56.60 56.61 532 +1.86(+3.40%)
May 07, 2010 54.90 55.25 54.75 54.75 827 -1.36(-2.42%)
May 06, 2010 56.04 56.11 54.61 56.11 4,236 +0.81(+1.46%)
May 05, 2010 55.69 55.69 55.00 55.30 7,040 -0.45(-0.81%)
May 04, 2010 55.90 55.90 54.43 55.75 3,160 -0.25(-0.45%)
May 03, 2010 56.00 56.00 56.00 56.00 146 +0.30(+0.54%)
Apr 30, 2010 56.04 56.41 55.70 55.70 2,491 -1.10(-1.94%)
Apr 29, 2010 56.10 56.80 56.10 56.80 1,243 +0.33(+0.58%)
Apr 28, 2010 55.75 56.47 55.75 56.47 2,130 -0.27(-0.48%)
Apr 27, 2010 56.91 57.04 56.74 56.74 432 +1.10(+1.98%)
Apr 26, 2010 55.56 55.64 55.56 55.64 852 +1.23(+2.26%)
Apr 23, 2010 54.45 54.45 54.41 54.41 370 -1.24(-2.23%)
Apr 22, 2010 55.65 55.65 55.65 55.65 865 +0.00(+0.00%)
Apr 21, 2010 55.65 55.65 55.65 55.65 768 +0.23(+0.42%)
Apr 16, 2010 55.42 55.42 55.42 55.42 0 +0.66(+1.21%)
Apr 14, 2010 54.76 54.76 54.76 54.76 0 +0.95(+1.77%)
Apr 13, 2010 54.10 54.10 53.81 53.81 335 +0.02(+0.04%)
Apr 12, 2010 54.43 54.43 53.79 53.79 395 -0.55(-1.01%)
Apr 09, 2010 54.34 54.34 54.34 54.34 200 +0.24(+0.44%)
Apr 08, 2010 53.91 54.61 53.91 54.10 348 +0.34(+0.63%)
Apr 07, 2010 54.20 54.20 53.76 53.76 400 +0.06(+0.11%)
Apr 06, 2010 54.13 54.13 53.70 53.70 1,525 -0.69(-1.27%)
Apr 05, 2010 54.39 54.39 54.39 54.39 231 -0.74(-1.34%)
Apr 01, 2010 55.13 55.13 55.13 0 +1.68(+3.14%)
Mar 31, 2010 53.46 53.48 53.45 53.45 338 -1.36(-2.48%)
Mar 30, 2010 54.81 54.81 54.81 54.81 170 +1.38(+2.58%)
Mar 29, 2010 53.43 53.43 53.43 53.43 100 +0.03(+0.06%)
Mar 26, 2010 54.78 54.78 53.22 53.40 1,148 -0.59(-1.09%)
Mar 25, 2010 53.83 53.99 53.81 53.99 2,100 +1.24(+2.35%)
Mar 24, 2010 52.80 52.85 52.75 52.75 4,980 -2.05(-3.74%)
Mar 23, 2010 54.80 54.80 54.80 54.80 200 +0.35(+0.64%)
Mar 22, 2010 54.45 54.45 54.45 54.45 200 +0.00(+0.00%)
Mar 19, 2010 54.70 54.70 54.45 54.45 705 +0.05(+0.09%)
Mar 18, 2010 54.39 54.40 53.90 54.40 1,381 +0.62(+1.15%)
Mar 17, 2010 53.81 53.81 53.78 53.78 883 +0.23(+0.43%)
Mar 16, 2010 53.07 53.55 53.07 53.55 2,200 -0.19(-0.35%)
Mar 15, 2010 53.25 53.74 53.25 53.74 2,779 -0.01(-0.02%)
Mar 12, 2010 54.35 54.35 53.75 53.75 2,299 +1.11(+2.11%)
Mar 11, 2010 53.00 53.00 52.63 52.64 2,072 -0.45(-0.85%)
Mar 10, 2010 53.09 53.09 53.09 53.09 277 +0.14(+0.26%)
Mar 09, 2010 52.86 53.70 52.86 52.95 1,040 +0.81(+1.55%)
Mar 05, 2010 52.14 52.14 52.14 52.14 0 +0.26(+0.50%)
Mar 04, 2010 51.88 51.88 51.88 51.88 135 -1.57(-2.94%)
Mar 03, 2010 53.45 53.47 53.45 53.45 1,190 +1.01(+1.93%)
Mar 02, 2010 52.14 52.85 52.14 52.44 678 -0.06(-0.11%)
Mar 01, 2010 52.30 52.50 51.79 52.50 915 +0.88(+1.70%)
Feb 26, 2010 51.61 51.62 51.61 51.62 340 +0.00(+0.00%)
Feb 25, 2010 51.95 51.95 51.59 51.62 1,075 -0.78(-1.49%)
Feb 24, 2010 52.40 52.40 52.40 52.40 585 +0.40(+0.77%)
Feb 23, 2010 52.30 52.30 52.00 52.00 1,868 -0.73(-1.38%)
Feb 22, 2010 52.73 52.73 52.73 52.73 174 +1.23(+2.39%)
Feb 19, 2010 51.40 52.00 51.40 51.50 1,605 -0.89(-1.70%)
Feb 18, 2010 52.39 52.39 52.39 52.39 100 +0.30(+0.58%)
Feb 17, 2010 52.09 52.09 52.09 52.09 359 +1.29(+2.54%)
Feb 16, 2010 50.74 50.80 49.81 50.80 1,040 +0.35(+0.69%)
Feb 12, 2010 50.45 50.45 50.45 0 -0.46(-0.90%)
Feb 11, 2010 50.91 50.91 50.91 50.91 416 -0.04(-0.08%)
Feb 10, 2010 50.91 50.95 50.50 50.95 1,264 -0.81(-1.56%)
Feb 09, 2010 51.35 51.76 50.92 51.76 2,374 +1.16(+2.29%)
Feb 08, 2010 51.02 51.02 50.60 50.60 1,348 -0.05(-0.10%)
Feb 04, 2010 50.65 50.65 50.65 0 +0.32(+0.64%)
Feb 03, 2010 50.33 50.33 50.33 50.33 446 -0.87(-1.70%)
Feb 02, 2010 50.75 51.20 50.74 51.20 2,978 +1.25(+2.50%)
Feb 01, 2010 50.29 50.29 49.95 49.95 630 +0.55(+1.11%)
Jan 29, 2010 49.15 50.10 48.72 49.40 1,178 -0.51(-1.02%)
Jan 28, 2010 49.91 49.91 49.91 49.91 146 -1.24(-2.42%)
Jan 27, 2010 51.23 51.23 51.15 51.15 233 -0.17(-0.33%)
Jan 26, 2010 51.13 51.32 51.13 51.32 440 +0.02(+0.04%)
Jan 25, 2010 52.30 52.30 51.30 51.30 1,474 -1.73(-3.26%)
Jan 22, 2010 53.19 53.20 52.30 53.03 3,543 +0.53(+1.01%)
Jan 21, 2010 52.51 53.00 52.50 52.50 671 +0.20(+0.38%)
Jan 20, 2010 52.30 52.30 52.30 52.30 380 -1.45(-2.70%)
Jan 15, 2010 53.75 53.75 53.75 0 +0.14(+0.26%)
Jan 14, 2010 53.61 53.61 53.61 53.61 357 +0.16(+0.30%)
Jan 13, 2010 53.45 53.45 53.45 53.45 110 +0.75(+1.42%)
Jan 12, 2010 52.70 52.70 52.70 52.70 1,260 -0.28(-0.53%)
Jan 11, 2010 52.98 52.98 52.98 52.98 160 +0.63(+1.20%)
Jan 08, 2010 52.35 52.35 52.35 52.35 150 -0.07(-0.13%)
Jan 07, 2010 52.41 52.48 52.41 52.42 2,220 +0.97(+1.89%)
Jan 06, 2010 51.07 51.45 51.07 51.45 305 +0.44(+0.86%)
Jan 05, 2010 51.01 51.01 51.01 51.01 120 -0.29(-0.57%)
Jan 04, 2010 50.28 51.30 50.28 51.30 566 +1.50(+3.01%)
Dec 31, 2009 49.80 49.80 49.80 0 -0.10(-0.20%)
Dec 30, 2009 49.84 50.69 49.84 49.90 1,201 -1.60(-3.11%)
Dec 29, 2009 51.75 51.75 51.25 51.50 1,452 +0.65(+1.28%)
Dec 28, 2009 50.85 51.54 50.85 50.85 1,949 -0.69(-1.34%)
Dec 24, 2009 50.80 51.54 50.80 51.54 240 +0.57(+1.12%)
Dec 23, 2009 51.30 51.40 50.97 50.97 1,803 +0.02(+0.04%)
Dec 22, 2009 50.95 50.95 50.95 50.95 100 +0.47(+0.93%)
Dec 21, 2009 50.48 51.26 50.48 50.48 397 -0.27(-0.53%)
Dec 18, 2009 50.80 51.65 50.75 50.75 715 -0.05(-0.10%)
Dec 17, 2009 51.38 51.38 50.47 50.80 1,045 -0.41(-0.80%)
Dec 16, 2009 51.21 51.21 51.21 51.21 290 +0.85(+1.69%)
Dec 15, 2009 50.35 51.15 50.35 50.36 1,820 -0.26(-0.51%)
Dec 11, 2009 50.62 50.62 50.62 50.62 0 +0.78(+1.57%)
Dec 10, 2009 50.65 50.65 49.84 49.84 301 -1.41(-2.75%)
Dec 09, 2009 50.90 51.25 50.90 51.25 560 +0.85(+1.69%)
Dec 08, 2009 50.35 50.40 50.35 50.40 1,200 +0.35(+0.70%)
Dec 07, 2009 49.31 50.23 49.31 50.05 10,692 +0.00(+0.00%)
Dec 04, 2009 50.38 50.38 50.05 50.05 800 +0.23(+0.46%)
Dec 03, 2009 50.31 51.11 49.82 49.82 17,800 +0.53(+1.08%)
Dec 02, 2009 49.29 49.29 49.29 49.29 100 -1.16(-2.30%)
Dec 01, 2009 50.34 50.45 50.34 50.45 500 +2.49(+5.19%)
Nov 30, 2009 48.87 48.87 47.96 47.96 657 +0.66(+1.40%)
Nov 27, 2009 47.30 47.30 47.30 47.30 115 -0.34(-0.71%)
Nov 25, 2009 47.20 47.64 47.20 47.64 777 +0.83(+1.77%)
Nov 24, 2009 47.83 47.83 46.79 46.81 656 -1.87(-3.84%)
Nov 23, 2009 48.30 48.79 47.85 48.68 1,190 +1.03(+2.16%)
Nov 20, 2009 48.04 48.04 47.65 47.65 305 +0.95(+2.03%)
Nov 19, 2009 47.25 47.25 46.70 46.70 398 -1.75(-3.61%)
Nov 18, 2009 47.71 48.45 47.71 48.45 472 +0.59(+1.23%)
Nov 17, 2009 47.86 47.86 47.86 47.86 210 -1.11(-2.27%)
Nov 16, 2009 48.97 48.97 48.97 48.97 150 -0.19(-0.39%)
Nov 13, 2009 48.86 49.70 48.86 49.16 4,421 -1.25(-2.48%)
Nov 11, 2009 50.41 50.41 50.41 50.41 0 -1.39(-2.68%)
Nov 10, 2009 51.80 51.80 50.67 51.80 702 +2.03(+4.08%)
Nov 09, 2009 49.77 49.77 49.77 49.77 1,660 -0.24(-0.48%)
Nov 06, 2009 50.01 50.01 50.01 50.01 199 +0.08(+0.16%)
Nov 05, 2009 50.25 50.80 49.93 49.93 614 +0.43(+0.87%)
Nov 04, 2009 49.99 50.24 49.50 49.50 1,653 +0.93(+1.91%)
Nov 03, 2009 48.90 48.90 48.57 48.57 1,000 -0.65(-1.32%)
Nov 02, 2009 50.09 50.09 49.22 49.22 1,215 +0.92(+1.90%)
Oct 30, 2009 49.75 50.05 48.30 48.30 1,619 -0.75(-1.53%)
Oct 29, 2009 49.30 49.70 49.05 49.05 781 -0.06(-0.12%)
Oct 28, 2009 49.25 50.44 49.11 49.11 1,466 -1.68(-3.31%)
Oct 27, 2009 50.80 50.80 50.79 50.79 220 +0.49(+0.97%)
Oct 26, 2009 50.35 50.35 50.30 50.30 300 +0.25(+0.50%)
Oct 23, 2009 50.10 50.10 50.05 50.05 1,935 -0.55(-1.09%)
Oct 22, 2009 49.80 50.60 49.80 50.60 285 -0.65(-1.27%)
Oct 21, 2009 50.30 51.25 50.30 51.25 625 -0.50(-0.97%)
Oct 20, 2009 51.80 51.80 51.75 51.75 806 -0.75(-1.43%)
Oct 19, 2009 51.51 52.50 51.51 52.50 1,440 -1.50(-2.78%)
Oct 16, 2009 50.71 54.00 50.27 54.00 16,236 +5.20(+10.66%)
Oct 15, 2009 49.50 49.50 48.80 48.80 1,005 -0.65(-1.31%)
Oct 14, 2009 49.45 49.45 48.91 49.45 937 +0.15(+0.30%)
Oct 13, 2009 49.30 49.30 49.30 49.30 321 +0.00(+0.00%)
Oct 12, 2009 49.32 49.75 49.30 49.30 3,054 +0.00(+0.00%)
Oct 09, 2009 49.50 49.64 49.30 49.30 1,516 -1.00(-1.99%)
Oct 08, 2009 50.25 50.30 49.76 50.30 1,125 +1.10(+2.24%)
Oct 07, 2009 48.95 49.20 48.87 49.20 6,910 +0.65(+1.34%)
Oct 06, 2009 48.08 49.05 48.08 48.55 2,428 +0.79(+1.65%)
Oct 05, 2009 47.27 47.76 47.27 47.76 234 -1.33(-2.71%)
Oct 02, 2009 49.44 49.44 49.09 49.09 211 -0.01(-0.02%)
Oct 01, 2009 49.50 49.50 49.10 49.10 734 -2.21(-4.31%)
Sep 30, 2009 50.45 51.33 50.01 51.31 820 +0.48(+0.94%)
Sep 29, 2009 50.83 50.83 50.83 50.83 100 +0.46(+0.91%)
Sep 28, 2009 50.75 51.29 50.21 50.37 1,065 -1.13(-2.19%)
Sep 25, 2009 51.75 52.15 51.50 51.50 1,666 +0.60(+1.18%)
Sep 24, 2009 51.91 51.91 50.75 50.90 2,884 +0.54(+1.07%)
Sep 23, 2009 50.35 51.10 50.35 50.36 2,751 -0.83(-1.62%)
Sep 22, 2009 51.15 51.24 50.50 51.19 5,220 +1.19(+2.38%)
Sep 21, 2009 49.26 50.40 49.26 50.00 1,366 -0.15(-0.30%)
Sep 17, 2009 50.15 50.15 50.15 0 -0.70(-1.38%)
Sep 16, 2009 50.35 50.85 49.90 50.85 940 +0.20(+0.39%)
Sep 15, 2009 50.60 50.65 50.13 50.65 715 -0.85(-1.65%)
Sep 14, 2009 51.50 51.50 51.14 51.50 1,295 -1.49(-2.81%)
Sep 11, 2009 52.75 53.00 52.75 52.99 910 +1.44(+2.79%)
Sep 10, 2009 51.20 51.55 51.20 51.55 495 +0.80(+1.58%)
Sep 09, 2009 50.65 50.85 50.65 50.75 600 +2.37(+4.90%)
Sep 08, 2009 48.38 48.38 48.38 48.38 456 +0.13(+0.27%)
Sep 04, 2009 47.85 48.36 47.76 48.25 2,469 +1.02(+2.16%)
Sep 03, 2009 47.23 47.23 47.23 47.23 100 +0.09(+0.19%)
Sep 02, 2009 47.13 47.68 47.13 47.14 520 -0.18(-0.38%)
Sep 01, 2009 48.00 48.19 47.10 47.32 2,551 -0.18(-0.38%)
Aug 31, 2009 47.50 47.75 47.49 47.50 1,096 -0.03(-0.06%)
Aug 28, 2009 48.45 48.46 47.53 47.53 1,530 -0.97(-2.00%)
Aug 27, 2009 48.55 48.55 47.81 48.50 663 -0.46(-0.94%)
Aug 26, 2009 49.20 49.20 48.70 48.96 1,860 -0.36(-0.73%)
Aug 25, 2009 49.75 49.75 48.99 49.32 3,048 +0.06(+0.12%)
Aug 24, 2009 50.15 50.15 49.26 49.26 335 -1.25(-2.47%)
Aug 21, 2009 50.30 51.00 50.29 50.51 3,976 -0.43(-0.84%)
Aug 20, 2009 51.19 51.19 50.94 50.94 433 +1.69(+3.43%)
Aug 19, 2009 49.84 49.85 49.25 49.25 405 -0.25(-0.51%)
Aug 18, 2009 48.75 49.50 48.75 49.50 235 +0.75(+1.54%)
Aug 17, 2009 48.75 50.30 48.75 48.75 840 -1.33(-2.66%)
Aug 14, 2009 50.08 50.08 50.08 50.08 100 +0.02(+0.04%)
Aug 13, 2009 50.80 50.80 50.06 50.06 530 +0.24(+0.48%)
Aug 12, 2009 50.20 50.20 49.82 49.82 310 +0.48(+0.97%)
Aug 11, 2009 49.75 49.75 49.34 49.34 706 -0.12(-0.24%)
Aug 10, 2009 49.46 49.46 49.46 49.46 719 +0.01(+0.02%)
Aug 07, 2009 49.45 49.45 49.45 49.45 300 +0.24(+0.49%)
Aug 06, 2009 49.89 49.89 49.21 49.21 1,470 -0.20(-0.40%)
Aug 05, 2009 50.09 50.09 49.41 49.41 375 -1.39(-2.74%)
Aug 04, 2009 50.80 51.44 50.80 50.80 600 -1.69(-3.22%)
Aug 03, 2009 52.20 52.49 52.00 52.49 1,380 +0.58(+1.12%)
Jul 31, 2009 51.91 51.91 51.91 51.91 180 +0.24(+0.46%)
Jul 30, 2009 50.80 51.67 50.80 51.67 1,053 +0.92(+1.81%)
Jul 29, 2009 50.72 50.75 50.70 50.75 750 +0.10(+0.20%)
Jul 28, 2009 50.65 50.65 50.65 50.65 459 -0.06(-0.12%)
Jul 27, 2009 51.42 51.42 50.71 50.71 785 -0.40(-0.78%)
Jul 24, 2009 50.95 51.46 50.80 51.11 3,470 +0.05(+0.10%)
Jul 23, 2009 51.00 51.35 51.00 51.06 1,705 -0.14(-0.27%)
Jul 22, 2009 51.20 51.20 51.20 51.20 1,000 +0.56(+1.11%)
Jul 21, 2009 51.20 51.20 50.64 50.64 2,061 +1.63(+3.33%)
Jul 20, 2009 49.15 49.50 49.00 49.01 3,700 +0.56(+1.16%)
Jul 17, 2009 49.10 49.10 48.45 48.45 700 -0.50(-1.02%)
Jul 16, 2009 49.48 49.48 48.95 48.95 727 -1.25(-2.49%)
Jul 15, 2009 49.70 50.20 49.70 50.20 2,207 +1.45(+2.97%)
Jul 14, 2009 49.00 49.00 48.75 48.75 2,986 +0.20(+0.41%)
Jul 13, 2009 47.91 48.90 47.91 48.55 2,562 -0.65(-1.32%)
Jul 10, 2009 49.40 49.40 48.80 49.20 2,193 +0.65(+1.34%)
Jul 09, 2009 48.55 49.15 48.55 48.55 1,496 -1.64(-3.27%)
Jul 08, 2009 50.19 50.19 49.90 50.19 2,950 -0.06(-0.12%)
Jul 07, 2009 50.64 50.64 50.25 50.25 1,619 -0.34(-0.67%)
Jul 06, 2009 49.81 50.59 49.81 50.59 2,005 +1.23(+2.49%)
Jul 02, 2009 50.00 50.50 49.36 49.36 2,920 -1.69(-3.31%)
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.