ASJ Inc. (TYO:2351)
Japan · Delayed Price · Currency is JPY 313.00
-7.00 (-2.19%)
Oct 30, 2026, 3:30 PM JST
ASJ Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 312.00 | 320.00 | 312.00 | 313.00 | 313.00 | -2.19% | 6,800 |
| Oct 29, 2026 | 317.00 | 320.00 | 314.00 | 320.00 | 320.00 | 0.95% | 3,700 |
| Oct 28, 2026 | 320.00 | 325.00 | 317.00 | 317.00 | 317.00 | 0.32% | 4,400 |
| Oct 27, 2026 | 324.00 | 324.00 | 316.00 | 316.00 | 316.00 | -2.17% | 5,000 |
| Oct 26, 2026 | 319.00 | 323.00 | 315.00 | 323.00 | 323.00 | 1.25% | 3,600 |
| Oct 23, 2026 | 324.00 | 324.00 | 314.00 | 319.00 | 319.00 | 0.31% | 3,700 |
| Oct 22, 2026 | 316.00 | 325.00 | 316.00 | 318.00 | 318.00 | 0.63% | 7,800 |
| Oct 21, 2026 | 316.00 | 320.00 | 314.00 | 316.00 | 316.00 | -0.63% | 4,700 |
| Oct 20, 2026 | 320.00 | 320.00 | 315.00 | 318.00 | 318.00 | -0.63% | 2,700 |
| Oct 19, 2026 | 315.00 | 320.00 | 312.00 | 320.00 | 320.00 | - | 3,700 |
| Oct 16, 2026 | 314.00 | 323.00 | 314.00 | 320.00 | 320.00 | 1.59% | 3,500 |
| Oct 15, 2026 | 320.00 | 323.00 | 315.00 | 315.00 | 315.00 | -2.48% | 14,800 |
| Oct 14, 2026 | 325.00 | 330.00 | 320.00 | 323.00 | 323.00 | -0.31% | 9,500 |
| Oct 13, 2026 | 328.00 | 328.00 | 324.00 | 324.00 | 324.00 | - | 3,300 |
| Oct 9, 2026 | 322.00 | 328.00 | 322.00 | 324.00 | 324.00 | 0.31% | 1,700 |
| Oct 8, 2026 | 329.00 | 332.00 | 323.00 | 323.00 | 323.00 | -2.71% | 4,900 |
| Oct 7, 2026 | 326.00 | 334.00 | 326.00 | 332.00 | 332.00 | 0.91% | 5,200 |
| Oct 6, 2026 | 329.00 | 329.00 | 326.00 | 329.00 | 329.00 | - | 1,200 |
| Oct 5, 2026 | 330.00 | 330.00 | 328.00 | 329.00 | 329.00 | -0.30% | 1,000 |
| Oct 2, 2026 | 336.00 | 336.00 | 324.00 | 330.00 | 330.00 | -1.79% | 9,400 |
| Oct 1, 2026 | 331.00 | 336.00 | 329.00 | 336.00 | 336.00 | 0.60% | 3,400 |
| Sep 30, 2026 | 328.00 | 334.00 | 328.00 | 334.00 | 334.00 | 2.45% | 2,800 |
| Sep 29, 2026 | 331.00 | 331.00 | 326.00 | 326.00 | 326.00 | -1.51% | 1,800 |
| Sep 28, 2026 | 335.00 | 335.00 | 326.00 | 331.00 | 331.00 | -1.78% | 4,000 |
| Sep 25, 2026 | 338.00 | 338.00 | 333.00 | 337.00 | 337.00 | -0.30% | 3,300 |
| Sep 24, 2026 | 329.00 | 338.00 | 320.00 | 338.00 | 338.00 | 2.11% | 12,500 |
| Sep 18, 2026 | 337.00 | 342.00 | 330.00 | 331.00 | 331.00 | -1.78% | 9,200 |
| Sep 17, 2026 | 333.00 | 337.00 | 332.00 | 337.00 | 337.00 | 0.60% | 4,200 |
| Sep 16, 2026 | 334.00 | 340.00 | 334.00 | 335.00 | 335.00 | 0.30% | 2,000 |
| Sep 15, 2026 | 335.00 | 339.00 | 328.00 | 334.00 | 334.00 | -0.89% | 6,000 |
| Sep 14, 2026 | 352.00 | 352.00 | 337.00 | 337.00 | 337.00 | -2.32% | 4,800 |
| Sep 11, 2026 | 326.00 | 355.00 | 326.00 | 345.00 | 345.00 | 4.55% | 19,700 |
| Sep 10, 2026 | 331.00 | 331.00 | 330.00 | 330.00 | 330.00 | -0.30% | 2,000 |
| Sep 9, 2026 | 336.00 | 336.00 | 331.00 | 331.00 | 331.00 | -2.65% | 3,300 |
| Sep 8, 2026 | 350.00 | 350.00 | 340.00 | 340.00 | 340.00 | -2.02% | 13,800 |
| Sep 7, 2026 | 342.00 | 347.00 | 335.00 | 347.00 | 347.00 | 3.89% | 10,600 |
| Sep 4, 2026 | 339.00 | 339.00 | 333.00 | 334.00 | 334.00 | - | 3,700 |
| Sep 3, 2026 | 334.00 | 335.00 | 333.00 | 334.00 | 334.00 | - | 1,900 |
| Sep 2, 2026 | 336.00 | 336.00 | 331.00 | 334.00 | 334.00 | -1.18% | 2,300 |
| Sep 1, 2026 | 338.00 | 340.00 | 330.00 | 338.00 | 338.00 | -0.59% | 8,000 |
| Aug 31, 2026 | 329.00 | 340.00 | 324.00 | 340.00 | 340.00 | 3.66% | 8,600 |
| Aug 28, 2026 | 325.00 | 329.00 | 324.00 | 328.00 | 328.00 | 0.92% | 5,100 |
| Aug 27, 2026 | 330.00 | 330.00 | 323.00 | 325.00 | 325.00 | 0.31% | 3,000 |
| Aug 26, 2026 | 326.00 | 331.00 | 320.00 | 324.00 | 324.00 | -0.31% | 13,400 |
| Aug 25, 2026 | 333.00 | 333.00 | 321.00 | 325.00 | 325.00 | -1.22% | 7,700 |
| Aug 24, 2026 | 340.00 | 340.00 | 323.00 | 329.00 | 329.00 | -0.90% | 24,500 |
| Aug 21, 2026 | 316.00 | 370.00 | 316.00 | 332.00 | 332.00 | 4.40% | 175,900 |
| Aug 20, 2026 | 322.00 | 324.00 | 311.00 | 318.00 | 318.00 | -0.93% | 16,100 |
| Aug 19, 2026 | 331.00 | 331.00 | 318.00 | 321.00 | 321.00 | -2.73% | 6,000 |
| Aug 18, 2026 | 327.00 | 330.00 | 325.00 | 330.00 | 330.00 | 0.92% | 2,700 |