ASJ Inc. (TYO:2351)
Japan · Delayed Price · Currency is JPY 337.00
+2.00 (0.60%)
Sep 17, 2026, 3:30 PM JST
ASJ Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 333.00 | 333.00 | 321.00 | 327.00 | 327.00 | -2.97% | 16,100 |
| 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 |