ASJ Inc. (TYO:2351)
Japan · Delayed Price · Currency is JPY 302.00
+1.00 (0.33%)
Jan 23, 2026, 3:30 PM JST
ASJ Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 307.00 | 307.00 | 302.00 | 302.00 | 302.00 | - | 5,500 |
| Jan 22, 2026 | 307.00 | 307.00 | 301.00 | 302.00 | 302.00 | -1.63% | 10,300 |
| Jan 21, 2026 | 301.00 | 309.00 | 299.00 | 307.00 | 307.00 | 1.99% | 15,000 |
| Jan 20, 2026 | 299.00 | 301.00 | 297.00 | 301.00 | 301.00 | 0.67% | 9,200 |
| Jan 19, 2026 | 300.00 | 302.00 | 292.00 | 299.00 | 299.00 | -0.33% | 24,200 |
| Jan 16, 2026 | 302.00 | 302.00 | 296.00 | 300.00 | 300.00 | -0.66% | 15,800 |
| Jan 15, 2026 | 300.00 | 302.00 | 295.00 | 302.00 | 302.00 | 0.67% | 13,100 |
| Jan 14, 2026 | 303.00 | 304.00 | 300.00 | 300.00 | 300.00 | -0.33% | 7,100 |
| Jan 13, 2026 | 310.00 | 310.00 | 298.00 | 301.00 | 301.00 | -1.95% | 18,600 |
| Jan 9, 2026 | 298.00 | 310.00 | 298.00 | 307.00 | 307.00 | 3.02% | 19,300 |
| Jan 8, 2026 | 294.00 | 299.00 | 293.00 | 298.00 | 298.00 | 0.34% | 10,300 |
| Jan 7, 2026 | 293.00 | 297.00 | 293.00 | 297.00 | 297.00 | 1.71% | 10,700 |
| Jan 6, 2026 | 293.00 | 296.00 | 291.00 | 292.00 | 292.00 | -0.34% | 8,700 |
| Jan 5, 2026 | 293.00 | 300.00 | 287.00 | 293.00 | 293.00 | 0.34% | 22,800 |
| Dec 30, 2025 | 288.00 | 292.00 | 288.00 | 292.00 | 292.00 | -0.34% | 10,400 |
| Dec 29, 2025 | 288.00 | 296.00 | 288.00 | 293.00 | 293.00 | 1.74% | 14,100 |
| Dec 26, 2025 | 289.00 | 297.00 | 286.00 | 288.00 | 288.00 | -0.69% | 33,400 |
| Dec 25, 2025 | 290.00 | 290.00 | 286.00 | 290.00 | 290.00 | 0.69% | 33,100 |
| Dec 24, 2025 | 286.00 | 290.00 | 285.00 | 288.00 | 288.00 | 0.35% | 12,100 |
| Dec 23, 2025 | 285.00 | 288.00 | 285.00 | 287.00 | 287.00 | 0.70% | 18,300 |
| Dec 22, 2025 | 288.00 | 288.00 | 285.00 | 285.00 | 285.00 | - | 25,600 |
| Dec 19, 2025 | 285.00 | 288.00 | 285.00 | 285.00 | 285.00 | -1.72% | 16,400 |
| Dec 18, 2025 | 290.00 | 291.00 | 287.00 | 290.00 | 290.00 | - | 19,500 |
| Dec 17, 2025 | 300.00 | 300.00 | 289.00 | 290.00 | 290.00 | -3.33% | 34,200 |
| Dec 16, 2025 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | - | 9,900 |
| Dec 15, 2025 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | -0.66% | 3,200 |
| Dec 12, 2025 | 301.00 | 303.00 | 300.00 | 302.00 | 302.00 | - | 6,200 |
| Dec 11, 2025 | 302.00 | 305.00 | 301.00 | 302.00 | 302.00 | - | 4,900 |
| Dec 10, 2025 | 301.00 | 306.00 | 300.00 | 302.00 | 302.00 | - | 8,500 |
| Dec 9, 2025 | 304.00 | 307.00 | 302.00 | 302.00 | 302.00 | -0.66% | 5,300 |
| Dec 8, 2025 | 306.00 | 308.00 | 304.00 | 304.00 | 304.00 | -1.30% | 6,100 |
| Dec 5, 2025 | 307.00 | 310.00 | 304.00 | 308.00 | 308.00 | 0.65% | 8,800 |
| Dec 4, 2025 | 314.00 | 314.00 | 306.00 | 306.00 | 306.00 | -2.24% | 8,900 |
| Dec 3, 2025 | 314.00 | 316.00 | 311.00 | 313.00 | 313.00 | - | 4,200 |
| Dec 2, 2025 | 321.00 | 322.00 | 303.00 | 313.00 | 313.00 | -3.99% | 44,200 |
| Dec 1, 2025 | 336.00 | 339.00 | 325.00 | 326.00 | 326.00 | -2.40% | 9,300 |
| Nov 28, 2025 | 330.00 | 335.00 | 330.00 | 334.00 | 334.00 | 1.52% | 11,800 |
| Nov 27, 2025 | 325.00 | 332.00 | 314.00 | 329.00 | 329.00 | 1.23% | 16,500 |
| Nov 26, 2025 | 324.00 | 327.00 | 320.00 | 325.00 | 325.00 | 0.31% | 38,400 |
| Nov 25, 2025 | 321.00 | 326.00 | 321.00 | 324.00 | 324.00 | 0.31% | 10,900 |
| Nov 21, 2025 | 321.00 | 323.00 | 320.00 | 323.00 | 323.00 | 0.62% | 7,300 |
| Nov 20, 2025 | 322.00 | 327.00 | 321.00 | 321.00 | 321.00 | - | 8,300 |
| Nov 19, 2025 | 321.00 | 324.00 | 321.00 | 321.00 | 321.00 | - | 6,700 |
| Nov 18, 2025 | 320.00 | 325.00 | 320.00 | 321.00 | 321.00 | -0.31% | 13,100 |
| Nov 17, 2025 | 328.00 | 330.00 | 322.00 | 322.00 | 322.00 | -3.01% | 13,800 |
| Nov 14, 2025 | 343.00 | 344.00 | 330.00 | 332.00 | 332.00 | -2.64% | 10,700 |
| Nov 13, 2025 | 345.00 | 347.00 | 336.00 | 341.00 | 341.00 | -1.16% | 10,400 |
| Nov 12, 2025 | 338.00 | 349.00 | 338.00 | 345.00 | 345.00 | 1.17% | 8,100 |
| Nov 11, 2025 | 340.00 | 346.00 | 340.00 | 341.00 | 341.00 | 0.59% | 5,200 |
| Nov 10, 2025 | 332.00 | 342.00 | 332.00 | 339.00 | 339.00 | 2.11% | 5,500 |