Ahjikan Co., Ltd. (TYO:2907)
Japan · Delayed Price · Currency is JPY 1,390.00
+6.00 (0.43%)
Feb 16, 2026, 3:30 PM JST
Ahjikan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,384.00 | 1,391.00 | 1,381.00 | 1,390.00 | 1,390.00 | 0.43% | 3,600 |
| Feb 13, 2026 | 1,388.00 | 1,388.00 | 1,381.00 | 1,384.00 | 1,384.00 | -0.22% | 1,800 |
| Feb 12, 2026 | 1,390.00 | 1,390.00 | 1,381.00 | 1,387.00 | 1,387.00 | -0.22% | 2,000 |
| Feb 10, 2026 | 1,371.00 | 1,390.00 | 1,371.00 | 1,390.00 | 1,390.00 | 1.53% | 5,800 |
| Feb 9, 2026 | 1,369.00 | 1,370.00 | 1,361.00 | 1,369.00 | 1,369.00 | 1.33% | 3,100 |
| Feb 6, 2026 | 1,348.00 | 1,358.00 | 1,348.00 | 1,351.00 | 1,351.00 | 0.07% | 1,700 |
| Feb 5, 2026 | 1,352.00 | 1,352.00 | 1,345.00 | 1,350.00 | 1,350.00 | - | 2,000 |
| Feb 4, 2026 | 1,351.00 | 1,353.00 | 1,332.00 | 1,350.00 | 1,350.00 | -0.15% | 2,200 |
| Feb 3, 2026 | 1,343.00 | 1,352.00 | 1,336.00 | 1,352.00 | 1,352.00 | -0.81% | 8,900 |
| Feb 2, 2026 | 1,334.00 | 1,363.00 | 1,334.00 | 1,363.00 | 1,363.00 | 1.72% | 4,100 |
| Jan 30, 2026 | 1,333.00 | 1,340.00 | 1,333.00 | 1,340.00 | 1,340.00 | 0.53% | 1,700 |
| Jan 29, 2026 | 1,344.00 | 1,344.00 | 1,331.00 | 1,333.00 | 1,333.00 | -1.41% | 3,400 |
| Jan 28, 2026 | 1,350.00 | 1,355.00 | 1,345.00 | 1,352.00 | 1,352.00 | 0.07% | 2,900 |
| Jan 27, 2026 | 1,358.00 | 1,367.00 | 1,343.00 | 1,351.00 | 1,351.00 | -0.59% | 3,500 |
| Jan 26, 2026 | 1,362.00 | 1,373.00 | 1,358.00 | 1,359.00 | 1,359.00 | -0.15% | 3,200 |
| Jan 23, 2026 | 1,374.00 | 1,374.00 | 1,361.00 | 1,361.00 | 1,361.00 | -0.95% | 3,300 |
| Jan 22, 2026 | 1,370.00 | 1,374.00 | 1,355.00 | 1,374.00 | 1,374.00 | 0.37% | 3,500 |
| Jan 21, 2026 | 1,355.00 | 1,369.00 | 1,350.00 | 1,369.00 | 1,369.00 | 0.96% | 1,700 |
| Jan 20, 2026 | 1,362.00 | 1,374.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0.22% | 5,100 |
| Jan 19, 2026 | 1,345.00 | 1,354.00 | 1,338.00 | 1,353.00 | 1,353.00 | 0.82% | 2,800 |
| Jan 16, 2026 | 1,342.00 | 1,342.00 | 1,336.00 | 1,342.00 | 1,342.00 | 0.07% | 1,200 |
| Jan 15, 2026 | 1,340.00 | 1,344.00 | 1,336.00 | 1,341.00 | 1,341.00 | 0.60% | 3,000 |
| Jan 14, 2026 | 1,338.00 | 1,338.00 | 1,330.00 | 1,333.00 | 1,333.00 | 0.08% | 7,000 |
| Jan 13, 2026 | 1,339.00 | 1,341.00 | 1,331.00 | 1,332.00 | 1,332.00 | -0.45% | 4,500 |
| Jan 9, 2026 | 1,340.00 | 1,343.00 | 1,331.00 | 1,338.00 | 1,338.00 | -0.30% | 4,700 |
| Jan 8, 2026 | 1,330.00 | 1,345.00 | 1,330.00 | 1,342.00 | 1,342.00 | 0.98% | 6,000 |
| Jan 7, 2026 | 1,318.00 | 1,349.00 | 1,318.00 | 1,329.00 | 1,329.00 | 0.68% | 5,700 |
| Jan 6, 2026 | 1,311.00 | 1,320.00 | 1,302.00 | 1,320.00 | 1,320.00 | 0.38% | 5,400 |
| Jan 5, 2026 | 1,338.00 | 1,338.00 | 1,300.00 | 1,315.00 | 1,315.00 | -1.72% | 6,800 |
| Dec 30, 2025 | 1,350.00 | 1,350.00 | 1,325.00 | 1,338.00 | 1,338.00 | -0.52% | 4,400 |
| Dec 29, 2025 | 1,333.00 | 1,360.00 | 1,312.00 | 1,345.00 | 1,345.00 | 1.89% | 13,000 |
| Dec 26, 2025 | 1,279.00 | 1,320.00 | 1,274.00 | 1,320.00 | 1,320.00 | 5.10% | 8,600 |
| Dec 25, 2025 | 1,255.00 | 1,263.00 | 1,255.00 | 1,256.00 | 1,256.00 | 0.08% | 3,000 |
| Dec 24, 2025 | 1,254.00 | 1,255.00 | 1,251.00 | 1,255.00 | 1,255.00 | 0.08% | 1,700 |
| Dec 23, 2025 | 1,255.00 | 1,255.00 | 1,250.00 | 1,254.00 | 1,254.00 | -0.08% | 2,000 |
| Dec 22, 2025 | 1,252.00 | 1,255.00 | 1,249.00 | 1,255.00 | 1,255.00 | 0.24% | 3,200 |
| Dec 19, 2025 | 1,252.00 | 1,253.00 | 1,252.00 | 1,252.00 | 1,252.00 | 0.08% | 1,200 |
| Dec 18, 2025 | 1,246.00 | 1,252.00 | 1,246.00 | 1,251.00 | 1,251.00 | 0.40% | 2,200 |
| Dec 17, 2025 | 1,245.00 | 1,247.00 | 1,240.00 | 1,246.00 | 1,246.00 | -0.08% | 1,900 |
| Dec 16, 2025 | 1,256.00 | 1,256.00 | 1,247.00 | 1,247.00 | 1,247.00 | -0.48% | 1,800 |
| Dec 15, 2025 | 1,250.00 | 1,256.00 | 1,241.00 | 1,253.00 | 1,253.00 | 0.97% | 7,000 |
| Dec 12, 2025 | 1,240.00 | 1,245.00 | 1,239.00 | 1,241.00 | 1,241.00 | 0.08% | 2,400 |
| Dec 11, 2025 | 1,245.00 | 1,247.00 | 1,239.00 | 1,240.00 | 1,240.00 | - | 2,400 |
| Dec 10, 2025 | 1,245.00 | 1,245.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.24% | 3,100 |
| Dec 9, 2025 | 1,242.00 | 1,244.00 | 1,240.00 | 1,243.00 | 1,243.00 | 0.24% | 1,600 |
| Dec 8, 2025 | 1,245.00 | 1,245.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.56% | 1,900 |
| Dec 5, 2025 | 1,246.00 | 1,247.00 | 1,242.00 | 1,247.00 | 1,247.00 | 0.32% | 1,400 |
| Dec 4, 2025 | 1,240.00 | 1,250.00 | 1,239.00 | 1,243.00 | 1,243.00 | 0.24% | 2,300 |
| Dec 3, 2025 | 1,250.00 | 1,250.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.48% | 2,800 |
| Dec 2, 2025 | 1,250.00 | 1,251.00 | 1,243.00 | 1,246.00 | 1,246.00 | -0.32% | 2,600 |