ASJ Inc. (TYO:2351)
Japan · Delayed Price · Currency is JPY 337.00
+18.00 (5.64%)
Aug 14, 2026, 3:30 PM JST
ASJ Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 320.00 | 342.00 | 319.00 | 337.00 | 337.00 | 5.64% | 32,600 |
| Aug 13, 2026 | 312.00 | 319.00 | 310.00 | 319.00 | 319.00 | 2.57% | 7,800 |
| Aug 12, 2026 | 315.00 | 317.00 | 310.00 | 311.00 | 311.00 | -0.32% | 8,400 |
| Aug 10, 2026 | 308.00 | 312.00 | 306.00 | 312.00 | 312.00 | -0.32% | 2,000 |
| Aug 7, 2026 | 315.00 | 315.00 | 309.00 | 313.00 | 313.00 | -1.57% | 2,300 |
| Aug 6, 2026 | 312.00 | 318.00 | 311.00 | 318.00 | 318.00 | 0.95% | 1,500 |
| Aug 5, 2026 | 318.00 | 318.00 | 313.00 | 315.00 | 315.00 | 0.64% | 1,900 |
| Aug 4, 2026 | 310.00 | 313.00 | 308.00 | 313.00 | 313.00 | - | 1,600 |
| Aug 3, 2026 | 307.00 | 313.00 | 301.00 | 313.00 | 313.00 | 0.97% | 9,900 |
| Jul 31, 2026 | 310.00 | 315.00 | 310.00 | 310.00 | 310.00 | - | 3,300 |
| Jul 30, 2026 | 313.00 | 314.00 | 306.00 | 310.00 | 310.00 | -1.90% | 27,800 |
| Jul 29, 2026 | 317.00 | 323.00 | 316.00 | 316.00 | 316.00 | -1.56% | 13,500 |
| Jul 28, 2026 | 329.00 | 334.00 | 321.00 | 321.00 | 321.00 | -3.89% | 8,100 |
| Jul 27, 2026 | 342.00 | 342.00 | 332.00 | 334.00 | 334.00 | -1.76% | 5,500 |
| 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 |