ASJ Inc. (TYO:2351)
Japan · Delayed Price · Currency is JPY 334.00
-6.00 (-1.76%)
Jul 27, 2026, 3:30 PM JST
ASJ Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 332.00 | 341.00 | 332.00 | 340.00 | 340.00 | 0.89% | 10,100 |
| Jul 23, 2026 | 350.00 | 351.00 | 328.00 | 337.00 | 337.00 | -4.80% | 25,100 |
| Jul 22, 2026 | 357.00 | 362.00 | 346.00 | 354.00 | 354.00 | -0.84% | 15,200 |
| Jul 21, 2026 | 354.00 | 375.00 | 354.00 | 357.00 | 357.00 | 3.18% | 17,300 |
| Jul 17, 2026 | 355.00 | 355.00 | 339.00 | 346.00 | 346.00 | -2.81% | 11,400 |
| Jul 16, 2026 | 357.00 | 360.00 | 346.00 | 356.00 | 356.00 | -0.56% | 8,100 |
| Jul 15, 2026 | 359.00 | 360.00 | 351.00 | 358.00 | 358.00 | 0.85% | 8,400 |
| Jul 14, 2026 | 367.00 | 367.00 | 349.00 | 355.00 | 355.00 | -1.39% | 10,700 |
| Jul 13, 2026 | 341.00 | 360.00 | 337.00 | 360.00 | 360.00 | 6.82% | 18,000 |
| Jul 10, 2026 | 337.00 | 337.00 | 327.00 | 337.00 | 337.00 | -1.17% | 15,000 |
| Jul 9, 2026 | 340.00 | 355.00 | 330.00 | 341.00 | 341.00 | 2.71% | 34,900 |
| Jul 8, 2026 | 324.00 | 341.00 | 317.00 | 332.00 | 332.00 | 2.79% | 37,100 |
| Jul 7, 2026 | 326.00 | 339.00 | 322.00 | 323.00 | 323.00 | 0.31% | 18,600 |
| Jul 6, 2026 | 323.00 | 329.00 | 308.00 | 322.00 | 322.00 | 0.94% | 26,400 |
| Jul 3, 2026 | 314.00 | 323.00 | 308.00 | 319.00 | 319.00 | 1.92% | 14,600 |
| Jul 2, 2026 | 302.00 | 316.00 | 302.00 | 313.00 | 313.00 | 3.64% | 9,100 |
| Jul 1, 2026 | 308.00 | 310.00 | 302.00 | 302.00 | 302.00 | -0.98% | 4,600 |
| Jun 30, 2026 | 306.00 | 315.00 | 305.00 | 305.00 | 305.00 | 0.33% | 6,200 |
| Jun 29, 2026 | 309.00 | 313.00 | 301.00 | 304.00 | 304.00 | -1.62% | 16,900 |
| Jun 26, 2026 | 305.00 | 310.00 | 298.00 | 309.00 | 309.00 | 1.31% | 17,000 |
| Jun 25, 2026 | 308.00 | 310.00 | 303.00 | 305.00 | 305.00 | 0.66% | 8,800 |
| Jun 24, 2026 | 302.00 | 309.00 | 301.00 | 303.00 | 303.00 | 0.33% | 12,900 |
| Jun 23, 2026 | 305.00 | 311.00 | 302.00 | 302.00 | 302.00 | - | 11,200 |
| 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 |