Ahjikan Co., Ltd. (TYO:2907)
Japan · Delayed Price · Currency is JPY 1,364.00
+2.00 (0.15%)
Jun 5, 2026, 3:30 PM JST
Ahjikan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,360.00 | 1,370.00 | 1,360.00 | 1,364.00 | 1,364.00 | 0.15% | 2,000 |
| Jun 4, 2026 | 1,367.00 | 1,367.00 | 1,359.00 | 1,362.00 | 1,362.00 | -0.07% | 2,200 |
| Jun 3, 2026 | 1,369.00 | 1,369.00 | 1,363.00 | 1,363.00 | 1,363.00 | -0.44% | 900 |
| Jun 2, 2026 | 1,362.00 | 1,369.00 | 1,360.00 | 1,369.00 | 1,369.00 | 0.51% | 4,300 |
| Jun 1, 2026 | 1,369.00 | 1,369.00 | 1,358.00 | 1,362.00 | 1,362.00 | -0.51% | 3,000 |
| May 29, 2026 | 1,360.00 | 1,369.00 | 1,357.00 | 1,369.00 | 1,369.00 | -0.07% | 1,100 |
| May 28, 2026 | 1,369.00 | 1,370.00 | 1,352.00 | 1,370.00 | 1,370.00 | 0.96% | 1,300 |
| May 27, 2026 | 1,355.00 | 1,370.00 | 1,355.00 | 1,357.00 | 1,357.00 | -0.95% | 1,700 |
| May 26, 2026 | 1,352.00 | 1,371.00 | 1,352.00 | 1,370.00 | 1,370.00 | 1.48% | 1,600 |
| May 25, 2026 | 1,355.00 | 1,365.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.37% | 2,800 |
| May 22, 2026 | 1,355.00 | 1,363.00 | 1,345.00 | 1,355.00 | 1,355.00 | - | 1,600 |
| May 21, 2026 | 1,355.00 | 1,373.00 | 1,353.00 | 1,355.00 | 1,355.00 | - | 1,700 |
| May 20, 2026 | 1,358.00 | 1,358.00 | 1,340.00 | 1,355.00 | 1,355.00 | 1.12% | 1,300 |
| May 19, 2026 | 1,346.00 | 1,372.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.45% | 2,500 |
| May 18, 2026 | 1,347.00 | 1,364.00 | 1,345.00 | 1,346.00 | 1,346.00 | - | 2,500 |
| May 15, 2026 | 1,370.00 | 1,370.00 | 1,340.00 | 1,346.00 | 1,346.00 | 3.06% | 6,400 |
| May 14, 2026 | 1,349.00 | 1,370.00 | 1,306.00 | 1,306.00 | 1,306.00 | -4.46% | 5,300 |
| May 13, 2026 | 1,362.00 | 1,370.00 | 1,350.00 | 1,367.00 | 1,367.00 | 0.37% | 2,300 |
| May 12, 2026 | 1,371.00 | 1,374.00 | 1,362.00 | 1,362.00 | 1,362.00 | -0.66% | 900 |
| May 11, 2026 | 1,345.00 | 1,378.00 | 1,345.00 | 1,371.00 | 1,371.00 | 2.24% | 4,700 |
| May 8, 2026 | 1,351.00 | 1,351.00 | 1,338.00 | 1,341.00 | 1,341.00 | -0.74% | 4,100 |
| May 7, 2026 | 1,377.00 | 1,386.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1.58% | 8,500 |
| May 1, 2026 | 1,326.00 | 1,332.00 | 1,326.00 | 1,330.00 | 1,330.00 | 0.76% | 800 |
| Apr 30, 2026 | 1,326.00 | 1,326.00 | 1,315.00 | 1,320.00 | 1,320.00 | -0.60% | 8,800 |
| Apr 28, 2026 | 1,310.00 | 1,339.00 | 1,307.00 | 1,328.00 | 1,328.00 | 1.30% | 3,300 |
| Apr 27, 2026 | 1,339.00 | 1,339.00 | 1,311.00 | 1,311.00 | 1,311.00 | -2.60% | 3,100 |
| Apr 24, 2026 | 1,347.00 | 1,372.00 | 1,309.00 | 1,346.00 | 1,346.00 | 0.52% | 5,700 |
| Apr 23, 2026 | 1,310.00 | 1,339.00 | 1,303.00 | 1,339.00 | 1,339.00 | 2.06% | 2,100 |
| Apr 22, 2026 | 1,334.00 | 1,334.00 | 1,303.00 | 1,312.00 | 1,312.00 | -1.87% | 3,800 |
| Apr 21, 2026 | 1,345.00 | 1,345.00 | 1,316.00 | 1,337.00 | 1,337.00 | -0.67% | 3,400 |
| Apr 20, 2026 | 1,350.00 | 1,350.00 | 1,342.00 | 1,346.00 | 1,346.00 | -0.15% | 1,700 |
| Apr 17, 2026 | 1,351.00 | 1,351.00 | 1,341.00 | 1,348.00 | 1,348.00 | -0.52% | 3,600 |
| Apr 16, 2026 | 1,357.00 | 1,372.00 | 1,355.00 | 1,355.00 | 1,355.00 | -0.15% | 1,600 |
| Apr 15, 2026 | 1,359.00 | 1,373.00 | 1,356.00 | 1,357.00 | 1,357.00 | -0.29% | 2,200 |
| Apr 14, 2026 | 1,380.00 | 1,380.00 | 1,355.00 | 1,361.00 | 1,361.00 | -1.38% | 3,000 |
| Apr 13, 2026 | 1,377.00 | 1,381.00 | 1,371.00 | 1,380.00 | 1,380.00 | 0.22% | 900 |
| Apr 10, 2026 | 1,372.00 | 1,385.00 | 1,372.00 | 1,377.00 | 1,377.00 | 0.36% | 2,200 |
| Apr 9, 2026 | 1,385.00 | 1,385.00 | 1,370.00 | 1,372.00 | 1,372.00 | -0.29% | 1,900 |
| Apr 8, 2026 | 1,386.00 | 1,388.00 | 1,376.00 | 1,376.00 | 1,376.00 | - | 2,000 |
| Apr 7, 2026 | 1,389.00 | 1,389.00 | 1,371.00 | 1,376.00 | 1,376.00 | -1.08% | 2,100 |
| Apr 6, 2026 | 1,395.00 | 1,395.00 | 1,380.00 | 1,391.00 | 1,391.00 | -0.50% | 2,300 |
| Apr 3, 2026 | 1,385.00 | 1,404.00 | 1,385.00 | 1,398.00 | 1,398.00 | 1.23% | 2,200 |
| Apr 2, 2026 | 1,399.00 | 1,399.00 | 1,373.00 | 1,381.00 | 1,381.00 | 0.29% | 3,600 |
| Apr 1, 2026 | 1,403.00 | 1,415.00 | 1,372.00 | 1,377.00 | 1,377.00 | -1.57% | 4,200 |
| Mar 31, 2026 | 1,419.00 | 1,419.00 | 1,399.00 | 1,399.00 | 1,399.00 | -1.82% | 5,300 |
| Mar 30, 2026 | 1,443.00 | 1,443.00 | 1,401.00 | 1,425.00 | 1,425.00 | -2.13% | 5,800 |
| Mar 27, 2026 | 1,500.00 | 1,508.00 | 1,493.00 | 1,508.00 | 1,456.00 | 0.53% | 10,300 |
| Mar 26, 2026 | 1,485.00 | 1,500.00 | 1,469.00 | 1,500.00 | 1,448.28 | 1.42% | 6,300 |
| Mar 25, 2026 | 1,454.00 | 1,480.00 | 1,454.00 | 1,479.00 | 1,428.00 | 1.72% | 4,000 |
| Mar 24, 2026 | 1,470.00 | 1,488.00 | 1,454.00 | 1,454.00 | 1,403.86 | -0.41% | 2,000 |