ASJ Inc. (TYO:2351)
Japan · Delayed Price · Currency is JPY 329.00
-2.00 (-0.60%)
May 28, 2026, 3:30 PM JST
ASJ Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 391.00 | 398.00 | 382.00 | 388.00 | 388.00 | -0.77% | 39,100 |
| Apr 6, 2026 | 385.00 | 393.00 | 384.00 | 391.00 | 391.00 | 1.82% | 14,200 |
| Apr 3, 2026 | 384.00 | 387.00 | 377.00 | 384.00 | 384.00 | -1.03% | 12,800 |
| Apr 2, 2026 | 397.00 | 399.00 | 386.00 | 388.00 | 388.00 | -2.27% | 41,600 |
| Apr 1, 2026 | 383.00 | 399.00 | 378.00 | 397.00 | 397.00 | 5.03% | 33,900 |
| 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 | 4.00% | 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 |