ASJ Inc. (TYO:2351)
Japan · Delayed Price · Currency is JPY 397.00
+19.00 (5.03%)
Apr 1, 2026, 3:30 PM JST
ASJ Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 394.00 | 397.00 | 373.00 | 378.00 | 378.00 | -3.08% | 49,200 |
| Mar 30, 2026 | 374.00 | 399.00 | 370.00 | 390.00 | 390.00 | 3.17% | 138,600 |
| Mar 27, 2026 | 367.00 | 378.00 | 365.00 | 378.00 | 375.00 | 1.07% | 15,000 |
| Mar 26, 2026 | 377.00 | 377.00 | 365.00 | 374.00 | 371.03 | - | 23,800 |
| Mar 25, 2026 | 361.00 | 378.00 | 358.00 | 374.00 | 371.03 | 3.89% | 49,600 |
| Mar 24, 2026 | 347.00 | 369.00 | 347.00 | 360.00 | 357.14 | 3.75% | 16,100 |
| Mar 23, 2026 | 354.00 | 361.00 | 342.00 | 347.00 | 344.25 | -4.14% | 30,300 |
| Mar 19, 2026 | 370.00 | 375.00 | 362.00 | 362.00 | 359.13 | -2.43% | 10,700 |
| Mar 18, 2026 | 370.00 | 375.00 | 365.00 | 371.00 | 368.06 | 0.27% | 31,200 |
| Mar 17, 2026 | 373.00 | 379.00 | 370.00 | 370.00 | 367.06 | -0.54% | 8,200 |
| Mar 16, 2026 | 367.00 | 372.00 | 362.00 | 372.00 | 369.05 | 1.92% | 9,100 |
| Mar 13, 2026 | 371.00 | 373.00 | 360.00 | 365.00 | 362.10 | -1.08% | 18,800 |
| Mar 12, 2026 | 372.00 | 375.00 | 368.00 | 369.00 | 366.07 | 0.27% | 10,100 |
| Mar 11, 2026 | 376.00 | 377.00 | 368.00 | 368.00 | 365.08 | - | 22,600 |
| Mar 10, 2026 | 362.00 | 371.00 | 360.00 | 368.00 | 365.08 | 3.66% | 24,600 |
| Mar 9, 2026 | 380.00 | 390.00 | 341.00 | 355.00 | 352.18 | -6.58% | 145,600 |
| Mar 6, 2026 | 375.00 | 383.00 | 371.00 | 380.00 | 376.98 | 1.88% | 29,400 |
| Mar 5, 2026 | 359.00 | 390.00 | 350.00 | 373.00 | 370.04 | 13.37% | 79,200 |
| Mar 4, 2026 | 358.00 | 359.00 | 326.00 | 329.00 | 326.39 | -9.12% | 42,500 |
| Mar 3, 2026 | 398.00 | 398.00 | 362.00 | 362.00 | 359.13 | -8.35% | 27,100 |
| Mar 2, 2026 | 377.00 | 395.00 | 377.00 | 395.00 | 391.87 | 3.40% | 42,800 |
| Feb 27, 2026 | 361.00 | 383.00 | 360.00 | 382.00 | 378.97 | 7.30% | 39,500 |
| Feb 26, 2026 | 354.00 | 358.00 | 353.00 | 356.00 | 353.17 | 0.56% | 7,300 |
| Feb 25, 2026 | 352.00 | 358.00 | 350.00 | 354.00 | 351.19 | -0.28% | 14,400 |
| Feb 24, 2026 | 350.00 | 359.00 | 350.00 | 355.00 | 352.18 | 0.57% | 10,600 |
| Feb 20, 2026 | 360.00 | 375.00 | 351.00 | 353.00 | 350.20 | -2.75% | 34,000 |
| Feb 19, 2026 | 383.00 | 383.00 | 362.00 | 363.00 | 360.12 | -5.22% | 42,600 |
| Feb 18, 2026 | 388.00 | 390.00 | 362.00 | 383.00 | 379.96 | -1.29% | 76,800 |
| Feb 17, 2026 | 335.00 | 400.00 | 335.00 | 388.00 | 384.92 | 15.48% | 203,800 |
| Feb 16, 2026 | 317.00 | 343.00 | 317.00 | 336.00 | 333.33 | 5.66% | 26,700 |
| Feb 13, 2026 | 338.00 | 345.00 | 318.00 | 318.00 | 315.48 | -5.64% | 36,900 |
| Feb 12, 2026 | 334.00 | 339.00 | 329.00 | 337.00 | 334.33 | 2.12% | 19,500 |
| Feb 10, 2026 | 339.00 | 339.00 | 325.00 | 330.00 | 327.38 | -1.79% | 19,300 |
| Feb 9, 2026 | 360.00 | 360.00 | 335.00 | 336.00 | 333.33 | -2.61% | 53,700 |
| Feb 6, 2026 | 313.00 | 345.00 | 313.00 | 345.00 | 342.26 | 8.83% | 95,100 |
| Feb 5, 2026 | 316.00 | 317.00 | 313.00 | 317.00 | 314.48 | 0.32% | 3,700 |
| Feb 4, 2026 | 311.00 | 316.00 | 310.00 | 316.00 | 313.49 | 1.61% | 5,800 |
| Feb 3, 2026 | 315.00 | 320.00 | 309.00 | 311.00 | 308.53 | -1.27% | 11,200 |
| Feb 2, 2026 | 320.00 | 320.00 | 311.00 | 315.00 | 312.50 | -0.94% | 17,700 |
| Jan 30, 2026 | 306.00 | 320.00 | 306.00 | 318.00 | 315.48 | 4.26% | 21,500 |
| Jan 29, 2026 | 304.00 | 307.00 | 303.00 | 305.00 | 302.58 | - | 4,700 |
| Jan 28, 2026 | 303.00 | 305.00 | 300.00 | 305.00 | 302.58 | 0.99% | 4,300 |
| Jan 27, 2026 | 305.00 | 307.00 | 299.00 | 302.00 | 299.60 | -0.33% | 12,100 |
| Jan 26, 2026 | 305.00 | 315.00 | 301.00 | 303.00 | 300.60 | 0.33% | 36,900 |
| Jan 23, 2026 | 307.00 | 307.00 | 302.00 | 302.00 | 299.60 | - | 5,500 |
| Jan 22, 2026 | 307.00 | 307.00 | 301.00 | 302.00 | 299.60 | -1.63% | 10,300 |
| Jan 21, 2026 | 301.00 | 309.00 | 299.00 | 307.00 | 304.56 | 1.99% | 15,000 |
| Jan 20, 2026 | 299.00 | 301.00 | 297.00 | 301.00 | 298.61 | 0.67% | 9,200 |
| Jan 19, 2026 | 300.00 | 302.00 | 292.00 | 299.00 | 296.63 | -0.33% | 24,200 |
| Jan 16, 2026 | 302.00 | 302.00 | 296.00 | 300.00 | 297.62 | -0.66% | 15,800 |