OTC Markets OTCPK - Delayed Quote USD

Aisin Corporation (ASEKY)

11.40

-1.38

(-10.82%)

At close: June 9 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 10, 2025	11.96	11.96	11.40	11.40	11.40	700
Jun 9, 2025	12.78	12.78	12.78	12.78	12.78	300
Jun 6, 2025	12.25	12.25	12.25	12.25	12.25	-
Jun 5, 2025	12.25	12.25	12.00	12.25	12.25	600
Jun 4, 2025	12.45	12.49	12.26	12.31	12.31	1,000
Jun 3, 2025	12.47	12.63	12.47	12.63	12.63	3,800
Jun 2, 2025	12.38	12.38	12.38	12.38	12.38	-
May 30, 2025	12.38	12.38	12.38	12.38	12.38	-
May 29, 2025	12.38	12.38	12.38	12.38	12.38	-
May 28, 2025	12.38	12.38	12.38	12.38	12.38	300
May 27, 2025	12.35	12.35	12.35	12.35	12.35	-
May 23, 2025	12.35	12.35	12.35	12.35	12.35	-
May 22, 2025	12.55	12.55	12.35	12.35	12.35	400
May 21, 2025	12.55	12.55	12.55	12.55	12.55	-
May 20, 2025	12.55	12.55	12.55	12.55	12.55	-
May 19, 2025	12.55	12.55	12.55	12.55	12.55	-
May 16, 2025	12.55	12.55	12.55	12.55	12.55	-
May 15, 2025	12.55	12.55	12.55	12.55	12.55	-
May 14, 2025	12.55	12.55	12.55	12.55	12.55	-
May 13, 2025	12.56	12.56	12.55	12.55	12.55	800
May 12, 2025	12.35	12.35	12.35	12.35	12.35	-
May 9, 2025	12.35	12.35	12.35	12.35	12.35	-
May 8, 2025	12.35	12.35	12.35	12.35	12.35	-
May 7, 2025	12.35	12.35	12.35	12.35	12.35	400
May 6, 2025	12.00	12.00	12.00	12.00	12.00	-
May 5, 2025	12.00	12.00	12.00	12.00	12.00	-
May 2, 2025	12.00	12.00	12.00	12.00	12.00	-
May 1, 2025	12.00	12.00	12.00	12.00	12.00	400
Apr 30, 2025	12.44	12.44	12.44	12.44	12.44	-
Apr 29, 2025	12.44	12.44	12.44	12.44	12.44	-
Apr 28, 2025	12.44	12.44	12.44	12.44	12.44	-
Apr 25, 2025	12.44	12.59	12.44	12.44	12.44	12,800
Apr 24, 2025	10.19	10.19	10.19	10.19	10.19	-
Apr 23, 2025	10.19	10.19	10.19	10.19	10.19	-
Apr 22, 2025	10.19	10.19	10.19	10.19	10.19	-
Apr 21, 2025	10.19	10.19	10.19	10.19	10.19	-
Apr 17, 2025	10.19	10.19	10.19	10.19	10.19	-
Apr 16, 2025	10.19	10.19	10.19	10.19	10.19	-
Apr 15, 2025	10.19	10.19	10.19	10.19	10.19	-
Apr 14, 2025	10.20	10.20	10.19	10.19	10.19	500
Apr 11, 2025	9.10	10.10	9.10	9.10	9.10	3,300
Apr 10, 2025	9.47	9.47	9.47	9.47	9.47	-
Apr 9, 2025	9.47	9.47	9.47	9.47	9.47	1,400
Apr 8, 2025	10.22	10.92	9.45	10.92	10.92	2,800
Apr 7, 2025	8.54	8.54	8.54	8.54	8.54	100
Apr 4, 2025	10.46	10.46	10.46	10.46	10.46	-
Apr 3, 2025	10.46	10.46	10.46	10.46	10.46	-
Apr 2, 2025	10.46	10.46	10.46	10.46	10.46	400
Apr 1, 2025	11.53	11.53	11.53	11.53	11.53	-
Mar 31, 2025	11.53	11.53	11.53	11.53	11.53	-
Mar 28, 2025	11.53	11.53	11.53	11.53	11.53	-
Mar 27, 2025	11.53	11.53	11.53	11.53	11.53	-
Mar 26, 2025	11.53	11.53	11.53	11.53	11.53	-
Mar 25, 2025	11.53	11.53	11.53	11.53	11.53	-
Mar 24, 2025	11.53	11.53	11.53	11.53	11.53	-
Mar 21, 2025	11.53	11.53	11.53	11.53	11.53	-
Mar 20, 2025	11.53	11.53	11.53	11.53	11.53	-
Mar 19, 2025	11.53	11.53	11.53	11.53	11.53	-
Mar 18, 2025	11.53	11.53	11.53	11.53	11.53	-
Mar 17, 2025	11.53	11.53	11.53	11.53	11.53	-
Mar 14, 2025	11.53	11.53	11.53	11.53	11.53	-
Mar 13, 2025	11.53	11.53	11.53	11.53	11.53	200
Mar 12, 2025	12.00	12.00	12.00	12.00	12.00	100
Mar 11, 2025	11.54	11.54	11.54	11.54	11.54	-
Mar 10, 2025	11.54	11.54	11.54	11.54	11.54	-
Mar 7, 2025	11.54	11.54	11.54	11.54	11.54	-
Mar 6, 2025	11.54	11.54	11.54	11.54	11.54	-
Mar 5, 2025	11.54	11.54	11.54	11.54	11.54	-
Mar 4, 2025	11.54	11.54	11.54	11.54	11.54	-
Mar 3, 2025	11.54	11.54	11.54	11.54	11.54	-
Feb 28, 2025	11.54	11.54	11.54	11.54	11.54	-
Feb 27, 2025	11.54	11.54	11.54	11.54	11.54	-
Feb 26, 2025	11.54	11.54	11.54	11.54	11.54	-
Feb 25, 2025	11.54	11.54	11.54	11.54	11.54	-
Feb 24, 2025	11.54	11.54	11.54	11.54	11.54	-
Feb 21, 2025	11.54	11.54	11.54	11.54	11.54	-
Feb 20, 2025	11.54	11.54	11.54	11.54	11.54	-
Feb 19, 2025	11.54	11.54	11.54	11.54	11.54	-
Feb 18, 2025	11.54	11.54	11.54	11.54	11.54	-
Feb 14, 2025	11.54	11.54	11.54	11.54	11.54	-
Feb 13, 2025	11.54	11.54	11.54	11.54	11.54	-
Feb 12, 2025	11.54	11.54	11.54	11.54	11.54	-
Feb 11, 2025	11.54	11.54	11.54	11.54	11.54	-
Feb 10, 2025	11.54	11.54	11.54	11.54	11.54	200
Feb 7, 2025	10.47	10.47	10.47	10.47	10.47	-
Feb 6, 2025	10.47	10.47	10.47	10.47	10.47	-
Feb 5, 2025	10.47	10.47	10.47	10.47	10.47	100
Feb 4, 2025	10.25	10.25	10.25	10.25	10.25	-
Feb 3, 2025	10.25	10.25	10.25	10.25	10.25	-
Jan 31, 2025	10.25	10.25	10.25	10.25	10.25	-
Jan 30, 2025	10.25	10.25	10.25	10.25	10.25	300
Jan 29, 2025	10.51	10.51	10.51	10.51	10.51	-
Jan 28, 2025	10.85	10.85	10.51	10.51	10.51	900
Jan 27, 2025	10.62	10.62	10.62	10.62	10.62	-
Jan 24, 2025	10.62	10.62	10.62	10.62	10.62	-
Jan 23, 2025	10.62	10.62	10.62	10.62	10.62	400
Jan 22, 2025	10.50	10.50	10.50	10.50	10.50	300
Jan 21, 2025	9.80	10.70	9.80	10.30	10.30	1,600
Jan 17, 2025	9.70	10.39	9.70	10.39	10.39	1,900
Jan 16, 2025	10.49	10.69	10.49	10.69	10.69	1,400
Jan 15, 2025	9.85	10.84	9.85	10.84	10.84	3,500
Jan 14, 2025	9.75	10.67	9.75	10.52	10.52	2,900
Jan 13, 2025	9.77	9.77	9.77	9.77	9.77	800
Jan 10, 2025	10.60	10.63	10.60	10.60	10.60	700
Jan 8, 2025	11.04	11.10	11.04	11.10	11.10	700
Jan 7, 2025	11.02	11.04	11.02	11.04	11.04	800
Jan 6, 2025	11.15	11.25	11.15	11.25	11.25	700
Jan 3, 2025	10.35	10.35	10.35	10.35	10.35	300
Jan 2, 2025	10.16	11.31	10.15	10.97	10.97	3,300
Dec 31, 2024	10.00	10.00	10.00	10.00	10.00	-
Dec 30, 2024	10.00	10.00	10.00	10.00	10.00	-
Dec 27, 2024	10.00	10.00	10.00	10.00	10.00	200
Dec 26, 2024	10.88	10.88	10.88	10.88	10.88	-
Dec 24, 2024	10.88	10.88	10.88	10.88	10.88	100
Dec 23, 2024	10.20	11.02	10.20	10.72	10.72	1,800
Dec 20, 2024	10.82	10.82	10.82	10.82	10.82	100
Dec 19, 2024	11.07	11.07	11.07	11.07	11.07	-
Dec 18, 2024	11.07	11.07	11.07	11.07	11.07	-
Dec 17, 2024	11.07	11.07	11.07	11.07	11.07	-
Dec 16, 2024	11.07	11.07	11.07	11.07	11.07	-
Dec 13, 2024	11.07	11.07	11.07	11.07	11.07	-
Dec 12, 2024	11.07	11.07	11.07	11.07	11.07	-
Dec 11, 2024	11.07	11.07	11.07	11.07	11.07	200
Dec 10, 2024	11.20	11.20	11.20	11.20	11.20	2,700
Dec 9, 2024	11.00	11.00	11.00	11.00	11.00	-
Dec 6, 2024	11.00	11.00	11.00	11.00	11.00	-
Dec 5, 2024	11.00	11.00	11.00	11.00	11.00	400
Dec 4, 2024	11.40	11.40	11.40	11.40	11.40	-
Dec 3, 2024	11.40	11.40	11.40	11.40	11.40	-
Dec 2, 2024	11.40	11.40	11.40	11.40	11.40	-
Nov 29, 2024	11.40	11.40	11.40	11.40	11.40	-
Nov 27, 2024	11.40	11.40	11.40	11.40	11.40	-
Nov 26, 2024	11.40	11.40	11.40	11.40	11.40	200
Nov 25, 2024	9.75	9.75	9.75	9.75	9.75	100
Nov 22, 2024	9.79	9.79	9.79	9.79	9.79	-
Nov 21, 2024	9.79	9.79	9.79	9.79	9.79	400
Nov 20, 2024	9.90	9.90	9.90	9.90	9.90	-
Nov 19, 2024	9.90	9.90	9.90	9.90	9.90	-
Nov 18, 2024	9.90	9.90	9.90	9.90	9.90	-
Nov 15, 2024	9.73	9.90	9.73	9.90	9.90	500
Nov 14, 2024	10.25	10.25	10.25	10.25	10.25	400
Nov 13, 2024	9.65	9.65	9.65	9.65	9.65	-
Nov 12, 2024	9.65	9.65	9.65	9.65	9.65	1,200
Nov 11, 2024	9.67	9.67	9.67	9.67	9.67	-
Nov 8, 2024	9.67	9.67	9.67	9.67	9.67	200
Nov 7, 2024	10.08	10.08	10.08	10.08	10.08	400
Nov 6, 2024	9.83	9.83	9.83	9.83	9.83	-
Nov 5, 2024	9.83	9.83	9.83	9.83	9.83	-
Nov 4, 2024	9.83	9.83	9.83	9.83	9.83	200
Nov 1, 2024	10.13	10.13	10.13	10.13	10.13	-
Oct 31, 2024	10.13	10.13	10.13	10.13	10.13	-
Oct 30, 2024	10.15	10.15	10.13	10.13	10.13	1,100
Oct 29, 2024	10.65	10.65	10.65	10.65	10.65	-
Oct 28, 2024	10.65	10.65	10.65	10.65	10.65	-
Oct 25, 2024	10.65	10.65	10.65	10.65	10.65	-
Oct 24, 2024	10.65	10.65	10.65	10.65	10.65	-
Oct 23, 2024	10.65	10.65	10.65	10.65	10.65	200
Oct 22, 2024	10.45	10.45	10.45	10.45	10.45	-
Oct 21, 2024	9.75	10.45	9.75	10.45	10.45	2,500
Oct 18, 2024	10.42	10.42	10.42	10.42	10.42	100
Oct 17, 2024	10.42	10.42	10.42	10.42	10.42	-
Oct 16, 2024	10.55	10.55	10.42	10.42	10.42	400
Oct 15, 2024	10.47	10.47	10.20	10.20	10.20	700
Oct 14, 2024	10.33	10.33	10.33	10.33	10.33	-
Oct 11, 2024	10.33	10.33	10.33	10.33	10.33	-
Oct 10, 2024	10.01	10.33	10.01	10.33	10.33	500
Oct 9, 2024	3:1 Stock Splits
Oct 9, 2024	10.01	10.01	10.01	10.01	10.01	200
Oct 8, 2024	11.31	11.31	11.31	11.31	11.31	-
Oct 7, 2024	11.31	11.31	11.31	11.31	11.31	-
Oct 4, 2024	11.31	11.31	11.31	11.31	11.31	-
Oct 3, 2024	11.31	11.31	11.31	11.31	11.31	-
Oct 2, 2024	11.31	11.31	11.31	11.31	11.31	-
Oct 1, 2024	11.31	11.31	11.31	11.31	11.31	-
Sep 30, 2024	11.31	11.31	11.31	11.31	11.31	-
Sep 27, 2024	11.31	11.31	11.31	11.31	11.31	-
Sep 26, 2024	11.31	11.31	11.31	11.31	11.31	-
Sep 25, 2024	11.31	11.31	11.31	11.31	11.31	-
Sep 24, 2024	11.31	11.31	11.31	11.31	11.31	-
Sep 23, 2024	11.31	11.31	11.31	11.31	11.31	-
Sep 20, 2024	11.31	11.31	11.31	11.31	11.31	-
Sep 19, 2024	11.31	11.31	11.31	11.31	11.31	-
Sep 18, 2024	11.31	11.31	11.31	11.31	11.31	-
Sep 17, 2024	11.31	11.31	11.31	11.31	11.31	-
Sep 16, 2024	11.31	11.31	11.31	11.31	11.31	-
Sep 13, 2024	11.31	11.31	11.31	11.31	11.31	-
Sep 12, 2024	11.31	11.31	11.31	11.31	11.31	-
Sep 11, 2024	11.31	11.31	11.31	11.31	11.31	-
Sep 10, 2024	11.31	11.31	11.31	11.31	11.31	600
Sep 9, 2024	10.70	10.70	10.70	10.70	10.70	300
Sep 6, 2024	10.70	10.70	10.70	10.70	10.70	-
Sep 5, 2024	10.70	10.70	10.70	10.70	10.70	-
Sep 4, 2024	10.70	10.70	10.70	10.70	10.70	-
Sep 3, 2024	10.70	10.70	10.70	10.70	10.70	-
Aug 30, 2024	10.70	10.70	10.70	10.70	10.70	-
Aug 29, 2024	10.70	10.70	10.70	10.70	10.70	-
Aug 28, 2024	10.70	10.70	10.70	10.70	10.70	-
Aug 27, 2024	10.70	10.70	10.70	10.70	10.70	600
Aug 26, 2024	10.65	10.65	10.65	10.65	10.65	-
Aug 23, 2024	10.65	10.65	10.65	10.65	10.65	-
Aug 22, 2024	10.65	10.65	10.65	10.65	10.65	-
Aug 21, 2024	10.65	10.65	10.65	10.65	10.65	300
Aug 20, 2024	10.65	10.65	10.65	10.65	10.65	-
Aug 19, 2024	10.65	10.65	10.65	10.65	10.65	300
Aug 16, 2024	10.65	10.65	10.65	10.65	10.65	-
Aug 15, 2024	10.65	10.65	10.65	10.65	10.65	-
Aug 14, 2024	10.65	10.65	10.65	10.65	10.65	-
Aug 13, 2024	10.65	10.65	10.65	10.65	10.65	-
Aug 12, 2024	10.65	10.65	10.65	10.65	10.65	1,200
Aug 9, 2024	10.62	10.62	10.62	10.62	10.62	-
Aug 8, 2024	10.62	10.62	10.62	10.62	10.62	-
Aug 7, 2024	11.40	11.40	10.62	10.62	10.62	1,800
Aug 6, 2024	10.39	10.39	10.39	10.39	10.39	-
Aug 5, 2024	10.25	10.39	10.25	10.39	10.39	1,800
Aug 2, 2024	10.72	10.72	10.72	10.72	10.72	-
Aug 1, 2024	10.72	10.72	10.72	10.72	10.72	-
Jul 31, 2024	10.72	10.72	10.72	10.72	10.72	-
Jul 30, 2024	10.72	10.72	10.72	10.72	10.72	-
Jul 29, 2024	10.72	10.72	10.72	10.72	10.72	12,600
Jul 26, 2024	10.87	10.87	10.87	10.87	10.87	-
Jul 25, 2024	10.87	10.87	10.87	10.87	10.87	600
Jul 24, 2024	11.24	11.24	11.24	11.24	11.24	-
Jul 23, 2024	11.24	11.24	11.24	11.24	11.24	-
Jul 22, 2024	11.24	11.24	11.24	11.24	11.24	-
Jul 19, 2024	11.24	11.24	11.24	11.24	11.24	-
Jul 18, 2024	11.24	11.24	11.24	11.24	11.24	-
Jul 17, 2024	11.24	11.24	11.24	11.24	11.24	-
Jul 16, 2024	11.24	11.24	11.24	11.24	11.24	-
Jul 15, 2024	11.24	11.24	11.24	11.24	11.24	900
Jul 12, 2024	11.02	11.02	11.02	11.02	11.02	600
Jul 11, 2024	11.24	11.24	11.24	11.24	11.24	-
Jul 10, 2024	11.24	11.24	11.24	11.24	11.24	-
Jul 9, 2024	11.24	11.24	11.24	11.24	11.24	-
Jul 8, 2024	11.24	11.24	11.24	11.24	11.24	-
Jul 5, 2024	11.24	11.24	11.24	11.24	11.24	-
Jul 3, 2024	11.24	11.24	11.24	11.24	11.24	-
Jul 2, 2024	11.24	11.24	11.24	11.24	11.24	-
Jul 1, 2024	11.24	11.24	11.24	11.24	11.24	-
Jun 28, 2024	11.24	11.24	11.24	11.24	11.24	-
Jun 27, 2024	11.24	11.24	11.24	11.24	11.24	-
Jun 26, 2024	11.24	11.24	11.24	11.24	11.24	-
Jun 25, 2024	11.01	11.25	11.01	11.24	11.24	14,700
Jun 24, 2024	10.65	10.65	10.65	10.65	10.65	-
Jun 21, 2024	10.65	10.65	10.65	10.65	10.65	300
Jun 20, 2024	13.06	13.06	13.06	13.06	13.06	-
Jun 18, 2024	13.06	13.06	13.06	13.06	13.06	-
Jun 17, 2024	13.06	13.06	13.06	13.06	13.06	-
Jun 14, 2024	13.06	13.06	13.06	13.06	13.06	-
Jun 13, 2024	13.06	13.06	13.06	13.06	13.06	-
Jun 12, 2024	13.06	13.06	13.06	13.06	13.06	300
Jun 11, 2024	13.06	13.06	13.06	13.06	13.06	-

BGT.F Bridgestone Corporation

35.78

-0.50%

MGDDY Compagnie Générale des Établissements Michelin Société en commandite par actions

18.87

+1.18%

STRT Strattec Security Corporation

58.35

+6.05%

XPEL XPEL, Inc.

37.75

+0.49%

GTEC Greenland Technologies Holding Corporation

2.1160

+1.24%

MPAA Motorcar Parts of America, Inc.

10.39

+6.89%

HSAI Hesai Group

19.37

-4.44%

GT The Goodyear Tire & Rubber Company

11.94

+1.36%

AZO AutoZone, Inc.

3,713.57

+0.44%

MVST Microvast Holdings, Inc.

4.1900

+2.70%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Aisin Corporation (ASEKY)

Related Tickers