ASJ Inc. (TYO:2351)
Japan · Delayed Price · Currency is JPY 302.00
+4.00 (1.34%)
Jun 23, 2026, 9:00 AM JST
ASJ Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 298.00 | 328.00 | 298.00 | 302.00 | 302.00 | 1.34% | 30,600 |
| Jun 19, 2026 | 318.00 | 320.00 | 295.00 | 298.00 | 298.00 | -6.29% | 41,800 |
| Jun 18, 2026 | 313.00 | 318.00 | 301.00 | 318.00 | 318.00 | 1.60% | 19,000 |
| Jun 17, 2026 | 319.00 | 321.00 | 312.00 | 313.00 | 313.00 | -0.95% | 9,900 |
| Jun 16, 2026 | 320.00 | 320.00 | 308.00 | 316.00 | 316.00 | 0.64% | 18,900 |
| Jun 15, 2026 | 334.00 | 334.00 | 309.00 | 314.00 | 314.00 | 0.96% | 17,000 |
| Jun 12, 2026 | 311.00 | 311.00 | 305.00 | 311.00 | 311.00 | 2.64% | 8,500 |
| Jun 11, 2026 | 306.00 | 306.00 | 298.00 | 303.00 | 303.00 | -0.33% | 19,700 |
| Jun 10, 2026 | 308.00 | 317.00 | 303.00 | 304.00 | 304.00 | -1.30% | 22,400 |
| Jun 9, 2026 | 304.00 | 310.00 | 303.00 | 308.00 | 308.00 | 1.65% | 23,700 |
| Jun 8, 2026 | 317.00 | 317.00 | 303.00 | 303.00 | 303.00 | -3.81% | 19,200 |
| Jun 5, 2026 | 314.00 | 320.00 | 314.00 | 315.00 | 315.00 | -0.32% | 14,600 |
| Jun 4, 2026 | 326.00 | 329.00 | 311.00 | 316.00 | 316.00 | -1.86% | 29,500 |
| Jun 3, 2026 | 337.00 | 337.00 | 319.00 | 322.00 | 322.00 | -5.29% | 29,600 |
| Jun 2, 2026 | 366.00 | 366.00 | 334.00 | 340.00 | 340.00 | -8.11% | 48,600 |
| Jun 1, 2026 | 342.00 | 370.00 | 338.00 | 370.00 | 370.00 | 10.78% | 50,200 |
| May 29, 2026 | 321.00 | 342.00 | 321.00 | 334.00 | 334.00 | 1.52% | 39,000 |
| May 28, 2026 | 328.00 | 335.00 | 324.00 | 329.00 | 329.00 | -0.60% | 30,800 |
| May 27, 2026 | 349.00 | 349.00 | 320.00 | 331.00 | 331.00 | -4.89% | 39,400 |
| May 26, 2026 | 358.00 | 358.00 | 348.00 | 348.00 | 348.00 | -2.79% | 16,800 |
| May 25, 2026 | 369.00 | 369.00 | 357.00 | 358.00 | 358.00 | -3.24% | 17,500 |
| May 22, 2026 | 367.00 | 373.00 | 360.00 | 370.00 | 370.00 | 4.23% | 21,900 |
| May 21, 2026 | 378.00 | 378.00 | 351.00 | 355.00 | 355.00 | -6.08% | 36,500 |
| May 20, 2026 | 353.00 | 386.00 | 353.00 | 378.00 | 378.00 | 7.08% | 85,000 |
| May 19, 2026 | 361.00 | 369.00 | 347.00 | 353.00 | 353.00 | -1.67% | 40,400 |
| May 18, 2026 | 351.00 | 385.00 | 350.00 | 359.00 | 359.00 | -2.18% | 90,900 |
| May 15, 2026 | 405.00 | 426.00 | 350.00 | 367.00 | 367.00 | -8.71% | 93,100 |
| May 14, 2026 | 430.00 | 439.00 | 402.00 | 402.00 | 402.00 | -5.41% | 63,500 |
| May 13, 2026 | 459.00 | 459.00 | 415.00 | 425.00 | 425.00 | -6.59% | 62,100 |
| May 12, 2026 | 445.00 | 466.00 | 440.00 | 455.00 | 455.00 | 4.84% | 103,100 |
| May 11, 2026 | 405.00 | 435.00 | 405.00 | 434.00 | 434.00 | 7.43% | 74,100 |
| May 8, 2026 | 411.00 | 412.00 | 404.00 | 404.00 | 404.00 | -1.22% | 17,300 |
| May 7, 2026 | 417.00 | 417.00 | 404.00 | 409.00 | 409.00 | -1.92% | 23,500 |
| May 1, 2026 | 418.00 | 418.00 | 402.00 | 417.00 | 417.00 | 0.97% | 26,300 |
| Apr 30, 2026 | 412.00 | 420.00 | 406.00 | 413.00 | 413.00 | 0.24% | 43,400 |
| Apr 28, 2026 | 397.00 | 412.00 | 393.00 | 412.00 | 412.00 | 3.78% | 49,800 |
| Apr 27, 2026 | 394.00 | 415.00 | 389.00 | 397.00 | 397.00 | 2.85% | 43,500 |
| Apr 24, 2026 | 417.00 | 419.00 | 382.00 | 386.00 | 386.00 | -5.62% | 80,900 |
| Apr 23, 2026 | 380.00 | 421.00 | 380.00 | 409.00 | 409.00 | 7.63% | 144,900 |
| Apr 22, 2026 | 382.00 | 382.00 | 374.00 | 380.00 | 380.00 | 1.06% | 12,600 |
| Apr 21, 2026 | 384.00 | 384.00 | 376.00 | 376.00 | 376.00 | -1.05% | 11,800 |
| Apr 20, 2026 | 384.00 | 387.00 | 380.00 | 380.00 | 380.00 | -0.26% | 14,000 |
| Apr 17, 2026 | 381.00 | 384.00 | 381.00 | 381.00 | 381.00 | - | 5,500 |
| Apr 16, 2026 | 395.00 | 395.00 | 380.00 | 381.00 | 381.00 | -1.55% | 24,500 |
| Apr 15, 2026 | 366.00 | 387.00 | 366.00 | 387.00 | 387.00 | 7.50% | 29,600 |
| Apr 14, 2026 | 375.00 | 376.00 | 360.00 | 360.00 | 360.00 | -4.00% | 20,200 |
| Apr 13, 2026 | 386.00 | 395.00 | 371.00 | 375.00 | 375.00 | -1.83% | 23,100 |
| Apr 10, 2026 | 407.00 | 407.00 | 379.00 | 382.00 | 382.00 | -5.21% | 42,200 |
| Apr 9, 2026 | 400.00 | 413.00 | 400.00 | 403.00 | 403.00 | 1.51% | 72,900 |
| Apr 8, 2026 | 391.00 | 399.00 | 391.00 | 397.00 | 397.00 | 2.32% | 24,900 |