JAKKS Pacific

JAKK
🏛️ usa →
18.73
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 17.52 17.87 17.20 17.49 0.0M
2022-12-29 16.71 17.48 16.67 17.47 0.0M
2022-12-28 16.79 16.86 16.33 16.63 0.1M
2022-12-27 16.65 16.89 16.04 16.81 0.1M
2022-12-23 16.69 17.07 16.25 16.52 0.1M
2022-12-22 15.85 16.81 15.51 16.67 0.4M
2022-12-21 15.54 16.37 15.54 16.11 0.1M
2022-12-20 15.75 15.99 15.27 15.52 0.1M
2022-12-19 16.85 17.06 15.68 15.75 0.1M
2022-12-16 17.25 17.25 16.60 17.08 0.1M
2022-12-15 17.13 17.76 16.74 17.34 0.1M
2022-12-14 17.65 17.73 17.05 17.26 0.0M
2022-12-13 18.05 18.27 17.31 17.56 0.1M
2022-12-12 17.43 17.43 17.04 17.31 0.0M
2022-12-09 17.55 17.83 17.10 17.41 0.1M
2022-12-08 17.42 18.04 17.15 17.59 0.0M
2022-12-07 17.56 17.83 17.22 17.42 0.1M
2022-12-06 17.96 18.14 17.50 17.56 0.0M
2022-12-05 19.09 19.20 18.09 18.13 0.1M
2022-12-02 18.25 19.46 18.25 19.08 0.1M
2022-12-01 18.98 19.14 18.48 18.58 0.1M
2022-11-30 18.90 19.11 18.31 18.82 0.1M
2022-11-29 17.90 18.87 17.90 18.84 0.1M
2022-11-28 18.29 18.42 17.80 17.95 0.1M
2022-11-25 18.47 18.47 18.12 18.29 0.0M
2022-11-23 17.82 18.46 17.61 18.36 0.1M
2022-11-22 17.27 18.48 16.81 17.75 0.2M
2022-11-21 18.22 18.35 17.11 17.35 0.2M
2022-11-18 18.40 18.54 18.20 18.54 0.0M
2022-11-17 18.05 18.22 17.52 18.15 0.1M
2022-11-16 18.89 18.91 17.97 18.05 0.1M
2022-11-15 18.94 19.38 17.94 18.81 0.1M
2022-11-14 18.70 19.41 18.00 18.45 0.2M
2022-11-11 18.81 19.30 18.20 18.21 0.1M
2022-11-10 18.84 19.64 18.58 18.81 0.1M
2022-11-09 18.11 18.37 17.85 17.94 0.1M
2022-11-08 18.54 18.95 18.35 18.41 0.0M
2022-11-07 18.99 19.12 17.94 18.49 0.1M
2022-11-04 18.62 19.10 18.12 18.73 0.1M
2022-11-03 18.40 18.80 17.82 18.29 0.2M
2022-11-02 19.20 19.31 18.35 18.59 0.2M
2022-11-01 18.33 19.74 18.16 19.57 0.2M
2022-10-31 17.00 18.37 16.69 18.14 0.3M
2022-10-28 20.20 21.74 16.79 17.00 0.5M
2022-10-27 19.48 19.58 17.56 17.62 0.2M
2022-10-26 19.84 20.41 18.95 18.95 0.1M
2022-10-25 19.35 20.30 19.35 19.63 0.1M
2022-10-24 19.07 19.73 18.63 19.32 0.1M
2022-10-21 18.45 19.17 18.38 18.78 0.1M
2022-10-20 18.14 18.81 18.10 18.49 0.1M
2022-10-19 18.67 18.82 18.06 18.35 0.0M
2022-10-18 19.08 19.35 18.36 18.72 0.1M
2022-10-17 18.19 19.05 18.16 18.72 0.1M
2022-10-14 19.40 19.88 17.91 18.11 0.1M
2022-10-13 18.96 19.74 17.92 19.20 0.2M
2022-10-12 19.88 20.05 19.40 19.81 0.1M
2022-10-11 19.39 20.42 19.00 19.69 0.1M
2022-10-10 19.83 19.98 19.09 19.59 0.1M
2022-10-07 20.17 20.68 19.58 19.88 0.1M
2022-10-06 20.04 20.75 19.83 20.17 0.1M
2022-10-05 20.93 20.93 20.18 20.26 0.0M
2022-10-04 20.10 21.26 19.89 21.00 0.1M
2022-10-03 19.65 19.99 19.14 19.57 0.1M
2022-09-30 18.88 19.90 18.80 19.33 0.1M
2022-09-29 19.47 19.58 18.60 19.03 0.1M
2022-09-28 19.34 20.06 19.31 19.83 0.0M
2022-09-27 20.02 20.23 18.57 19.15 0.1M
2022-09-26 19.15 20.67 19.09 19.76 0.1M
2022-09-23 20.20 20.25 19.20 19.57 0.1M
2022-09-22 22.01 22.27 20.37 20.70 0.1M
2022-09-21 22.99 22.99 21.72 22.14 0.1M
2022-09-20 22.51 22.51 21.67 21.92 0.1M
2022-09-19 22.72 23.83 21.82 22.56 0.1M
2022-09-16 23.18 24.00 22.22 23.37 0.2M
2022-09-15 24.32 24.80 23.46 23.65 0.1M
2022-09-14 24.22 24.43 23.00 24.32 0.1M
2022-09-13 24.58 24.90 23.62 23.74 0.1M
2022-09-12 27.00 27.87 25.36 25.53 0.2M
2022-09-09 24.55 26.84 24.55 26.64 0.2M
2022-09-08 24.25 25.36 24.19 24.72 0.1M
2022-09-07 24.11 24.51 23.10 24.23 0.1M
2022-09-06 23.88 24.23 22.80 24.09 0.1M
2022-09-02 22.78 23.88 22.15 23.31 0.1M
2022-09-01 22.02 22.35 21.19 22.12 0.1M
2022-08-31 23.36 23.57 22.25 22.40 0.1M
2022-08-30 23.56 23.85 22.79 23.36 0.1M
2022-08-29 23.67 24.06 23.01 23.10 0.1M
2022-08-26 26.00 26.38 23.91 24.05 0.2M
2022-08-25 25.00 26.00 24.98 25.39 0.2M
2022-08-24 23.55 25.57 23.55 24.50 0.3M
2022-08-23 22.52 23.63 22.52 23.55 0.1M
2022-08-22 23.40 23.40 22.00 22.80 0.1M
2022-08-19 23.25 24.42 22.79 23.95 0.1M
2022-08-18 23.17 23.75 22.65 23.60 0.3M
2022-08-17 23.04 24.23 22.64 23.19 0.3M
2022-08-16 22.13 22.80 22.00 22.64 0.2M
2022-08-15 22.03 23.02 21.41 21.98 0.3M
2022-08-12 21.82 23.57 19.76 21.97 1.0M
2022-08-11 22.12 22.12 21.31 21.61 0.2M
2022-08-10 22.02 22.68 21.36 21.70 0.3M
2022-08-09 23.23 23.61 21.43 21.61 0.3M
2022-08-08 24.10 24.93 23.61 23.78 0.2M
2022-08-05 25.88 27.00 22.18 24.09 0.4M
2022-08-04 24.70 26.96 24.44 26.75 0.6M
2022-08-03 24.82 25.39 24.24 24.66 0.1M
2022-08-02 21.42 25.76 21.36 25.03 0.4M
2022-08-01 21.82 22.97 20.14 22.13 0.4M
2022-07-29 22.72 23.97 21.79 22.39 0.7M
2022-07-28 24.00 26.25 21.53 22.46 1.6M
2022-07-27 17.14 17.15 16.69 17.08 0.2M
2022-07-26 17.48 17.48 16.58 16.86 0.1M
2022-07-25 17.19 17.49 16.52 17.49 0.1M
2022-07-22 16.75 17.22 16.61 17.05 0.1M
2022-07-21 15.00 16.35 13.73 16.32 0.1M
2022-07-20 14.35 14.99 14.25 14.94 0.0M
2022-07-19 13.53 14.55 13.40 14.20 0.1M
2022-07-18 13.55 13.90 13.40 13.48 0.1M
2022-07-15 13.61 13.76 13.32 13.64 0.0M
2022-07-14 14.10 14.10 12.44 13.57 0.1M
2022-07-13 13.59 14.40 13.40 14.33 0.1M
2022-07-12 13.77 14.17 13.50 13.72 0.0M
2022-07-11 13.83 14.22 13.65 13.91 0.0M
2022-07-08 13.31 14.08 13.30 14.07 0.0M
2022-07-07 13.00 13.41 12.79 13.31 0.2M
2022-07-06 13.02 13.19 12.61 12.92 0.0M
2022-07-05 12.70 13.38 11.97 13.18 0.1M
2022-07-01 12.97 13.36 12.44 13.11 0.0M
2022-06-30 12.43 12.90 12.32 12.66 0.1M
2022-06-29 12.96 12.96 12.33 12.90 0.1M
2022-06-28 13.30 13.31 12.74 13.00 0.0M
2022-06-27 13.04 13.28 12.55 13.10 0.0M
2022-06-24 12.66 13.18 12.53 13.00 0.0M
2022-06-23 11.72 12.55 11.64 12.39 0.0M
2022-06-22 11.61 12.02 10.86 11.57 0.0M
2022-06-21 11.45 11.98 11.28 11.92 0.0M
2022-06-17 11.12 11.39 10.86 11.31 0.0M
2022-06-16 11.18 11.43 10.65 10.86 0.1M
2022-06-15 11.91 11.97 11.19 11.46 0.0M
2022-06-14 11.60 11.90 11.29 11.44 0.0M
2022-06-13 12.39 12.46 11.05 11.53 0.1M
2022-06-10 12.62 12.72 12.22 12.28 0.0M
2022-06-09 13.12 13.45 12.69 13.02 0.0M
2022-06-08 13.27 13.80 12.90 13.21 0.0M
2022-06-07 12.88 13.59 12.75 13.53 0.1M
2022-06-06 12.77 13.39 12.65 13.11 0.0M
2022-06-03 12.65 12.76 12.11 12.65 0.0M
2022-06-02 11.91 13.19 11.91 12.82 0.1M
2022-06-01 12.57 12.66 11.95 11.95 0.0M
2022-05-31 13.18 13.28 12.33 12.33 0.1M
2022-05-27 12.66 13.28 12.66 13.16 0.0M
2022-05-26 12.39 13.20 12.39 12.63 0.0M
2022-05-25 12.13 12.67 12.00 12.31 0.0M
2022-05-24 12.65 12.65 11.85 12.17 0.0M
2022-05-23 13.25 13.25 12.50 12.84 0.0M
2022-05-20 13.53 13.53 12.52 13.12 0.1M
2022-05-19 13.34 14.00 13.09 13.52 0.0M
2022-05-18 14.57 14.70 13.28 13.53 0.1M
2022-05-17 14.70 15.11 14.46 14.86 0.0M
2022-05-16 14.43 14.67 13.97 14.40 0.0M
2022-05-13 13.50 14.58 13.50 14.29 0.1M
2022-05-12 12.78 13.85 12.75 13.41 0.1M
2022-05-11 13.78 14.39 12.79 13.04 0.1M
2022-05-10 13.97 14.00 13.22 13.39 0.1M
2022-05-09 15.14 15.30 13.55 13.78 0.1M
2022-05-06 15.52 15.76 14.89 15.29 0.1M
2022-05-05 16.37 16.83 15.34 15.52 0.1M
2022-05-04 15.95 16.91 15.88 16.51 0.2M
2022-05-03 14.33 16.39 13.97 15.89 0.3M
2022-05-02 13.64 13.65 12.52 13.30 0.1M
2022-04-29 13.56 14.32 13.27 13.65 0.1M
2022-04-28 13.06 13.76 12.68 13.39 0.0M
2022-04-27 12.91 13.13 12.71 13.03 0.1M
2022-04-26 13.44 13.44 12.75 12.75 0.0M
2022-04-25 13.35 13.58 12.79 13.58 0.1M
2022-04-22 13.15 13.52 12.80 12.95 0.0M
2022-04-21 14.18 14.20 13.01 13.31 0.1M
2022-04-20 14.49 14.57 14.02 14.06 0.0M
2022-04-19 13.86 14.74 13.86 14.56 0.1M
2022-04-18 14.20 14.36 13.50 13.81 0.1M
2022-04-14 14.10 14.77 13.99 14.48 0.0M
2022-04-13 13.31 14.10 13.30 13.88 0.1M
2022-04-12 13.78 14.45 13.37 13.42 0.1M
2022-04-11 13.23 13.65 13.02 13.56 0.1M
2022-04-08 13.60 13.60 13.06 13.23 0.0M
2022-04-07 13.47 13.80 12.95 13.67 0.1M
2022-04-06 13.00 13.47 12.49 13.26 0.1M
2022-04-05 13.96 13.96 12.82 12.90 0.1M
2022-04-04 14.12 14.66 13.76 13.80 0.1M
2022-04-01 14.08 14.30 13.68 14.25 0.1M
2022-03-31 14.52 14.52 13.84 14.03 0.1M
2022-03-30 15.05 15.30 14.49 14.49 0.1M
2022-03-29 14.53 15.53 14.51 15.33 0.1M
2022-03-28 14.40 14.40 13.67 14.17 0.1M
2022-03-25 15.65 15.65 14.32 14.57 0.1M
2022-03-24 15.44 15.82 15.25 15.66 0.0M
2022-03-23 15.55 15.76 14.89 15.22 0.1M
2022-03-22 13.92 15.71 13.92 15.48 0.2M
2022-03-21 13.97 14.48 13.34 13.82 0.1M
2022-03-18 13.66 13.99 13.57 13.94 0.1M
2022-03-17 13.85 14.32 13.56 13.98 0.1M
2022-03-16 13.98 14.11 13.17 13.77 0.1M
2022-03-15 13.51 13.98 13.35 13.64 0.1M
2022-03-14 14.26 14.40 13.55 13.55 0.1M
2022-03-11 14.93 14.93 14.18 14.20 0.1M
2022-03-10 14.90 15.20 14.42 14.71 0.1M
2022-03-09 14.96 15.56 14.96 15.15 0.1M
2022-03-08 14.98 15.48 14.45 14.71 0.1M
2022-03-07 16.27 16.56 14.74 14.74 0.3M
2022-03-04 15.45 16.29 14.90 16.27 0.3M
2022-03-03 16.34 16.50 15.34 15.64 0.1M
2022-03-02 15.78 16.62 15.52 16.32 0.2M
2022-03-01 15.52 15.83 15.27 15.62 0.2M
2022-02-28 15.13 15.93 14.93 15.51 0.3M
2022-02-25 14.80 15.40 14.64 15.00 0.3M
2022-02-24 14.00 14.87 13.90 14.85 0.1M
2022-02-23 14.37 14.87 14.15 14.60 0.2M
2022-02-22 13.82 15.10 13.60 14.28 0.3M
2022-02-18 12.30 14.21 12.30 13.90 0.2M
2022-02-17 13.21 13.41 12.50 12.92 0.2M
2022-02-16 13.23 13.38 12.79 13.20 0.1M
2022-02-15 12.94 13.66 12.56 13.18 0.2M
2022-02-14 12.79 13.11 12.51 12.57 0.1M
2022-02-11 12.31 13.35 12.30 12.86 0.2M
2022-02-10 11.81 12.98 11.77 12.22 0.1M
2022-02-09 11.33 12.58 10.26 12.33 0.2M
2022-02-08 10.23 11.23 10.10 11.20 0.1M
2022-02-07 9.93 10.46 9.86 10.32 0.1M
2022-02-04 9.91 10.29 9.35 9.85 0.1M
2022-02-03 9.42 9.65 9.00 9.65 0.1M
2022-02-02 9.18 9.58 8.90 9.46 0.1M
2022-02-01 8.93 9.34 8.54 9.09 0.1M
2022-01-31 8.38 9.02 8.29 8.80 0.1M
2022-01-28 7.73 8.43 7.50 8.43 0.1M
2022-01-27 7.85 8.02 7.66 7.75 0.0M
2022-01-26 8.46 8.55 7.75 7.80 0.1M
2022-01-25 8.30 8.31 7.81 7.98 0.0M
2022-01-24 7.91 8.36 7.51 8.30 0.1M
2022-01-21 8.45 8.59 8.10 8.18 0.1M
2022-01-20 8.95 9.18 8.50 8.60 0.1M
2022-01-19 9.05 9.05 8.65 8.87 0.1M
2022-01-18 9.09 9.24 8.93 9.05 0.0M
2022-01-14 9.14 9.34 8.89 9.32 0.1M
2022-01-13 9.22 9.36 9.02 9.18 0.1M
2022-01-12 9.54 9.54 9.16 9.23 0.1M
2022-01-11 9.28 9.73 9.11 9.47 0.1M
2022-01-10 9.49 9.55 9.01 9.31 0.1M
2022-01-07 9.70 9.87 9.29 9.68 0.1M
2022-01-06 10.03 10.03 9.29 9.70 0.1M
2022-01-05 10.44 10.74 9.82 9.95 0.1M
2022-01-04 10.55 10.75 10.18 10.54 0.1M
2022-01-03 10.23 10.78 9.88 10.46 0.1M