Ahjikan Co., Ltd. (TYO:2907)
Japan · Delayed Price · Currency is JPY 1,531.00
+1.00 (0.07%)
Sep 4, 2026, 2:51 PM JST
Ahjikan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,538.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.13% | 2,000 |
| Sep 2, 2026 | 1,529.00 | 1,535.00 | 1,528.00 | 1,532.00 | 1,532.00 | 0.13% | 1,600 |
| Sep 1, 2026 | 1,530.00 | 1,533.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.26% | 900 |
| Aug 31, 2026 | 1,538.00 | 1,538.00 | 1,526.00 | 1,526.00 | 1,526.00 | -0.39% | 1,800 |
| Aug 28, 2026 | 1,532.00 | 1,541.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.13% | 1,300 |
| Aug 27, 2026 | 1,544.00 | 1,544.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.78% | 800 |
| Aug 26, 2026 | 1,533.00 | 1,542.00 | 1,530.00 | 1,542.00 | 1,542.00 | 0.59% | 1,300 |
| Aug 25, 2026 | 1,540.00 | 1,543.00 | 1,531.00 | 1,533.00 | 1,533.00 | -0.45% | 4,800 |
| Aug 24, 2026 | 1,519.00 | 1,540.00 | 1,519.00 | 1,540.00 | 1,540.00 | 1.38% | 4,200 |
| Aug 21, 2026 | 1,524.00 | 1,524.00 | 1,507.00 | 1,519.00 | 1,519.00 | 0.66% | 2,200 |
| Aug 20, 2026 | 1,505.00 | 1,509.00 | 1,505.00 | 1,509.00 | 1,509.00 | -0.07% | 1,300 |
| Aug 19, 2026 | 1,522.00 | 1,522.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.66% | 1,500 |
| Aug 18, 2026 | 1,519.00 | 1,521.00 | 1,513.00 | 1,520.00 | 1,520.00 | 0.07% | 2,900 |
| Aug 17, 2026 | 1,523.00 | 1,523.00 | 1,515.00 | 1,519.00 | 1,519.00 | -0.26% | 3,100 |
| Aug 14, 2026 | 1,518.00 | 1,539.00 | 1,515.00 | 1,523.00 | 1,523.00 | 0.33% | 2,000 |
| Aug 13, 2026 | 1,507.00 | 1,531.00 | 1,507.00 | 1,518.00 | 1,518.00 | 0.80% | 2,800 |
| Aug 12, 2026 | 1,522.00 | 1,522.00 | 1,505.00 | 1,506.00 | 1,506.00 | -0.66% | 3,700 |
| Aug 10, 2026 | 1,523.00 | 1,526.00 | 1,503.00 | 1,516.00 | 1,516.00 | -0.46% | 4,500 |
| Aug 7, 2026 | 1,526.00 | 1,526.00 | 1,516.00 | 1,523.00 | 1,523.00 | 0.46% | 2,800 |
| Aug 6, 2026 | 1,515.00 | 1,526.00 | 1,515.00 | 1,516.00 | 1,516.00 | 0.07% | 4,100 |
| Aug 5, 2026 | 1,511.00 | 1,521.00 | 1,511.00 | 1,515.00 | 1,515.00 | -0.26% | 1,500 |
| Aug 4, 2026 | 1,545.00 | 1,545.00 | 1,500.00 | 1,519.00 | 1,519.00 | -1.68% | 8,700 |
| Aug 3, 2026 | 1,550.00 | 1,570.00 | 1,535.00 | 1,545.00 | 1,545.00 | -0.58% | 6,700 |
| Jul 31, 2026 | 1,532.00 | 1,577.00 | 1,524.00 | 1,554.00 | 1,554.00 | 1.30% | 3,400 |
| Jul 30, 2026 | 1,525.00 | 1,536.00 | 1,525.00 | 1,534.00 | 1,534.00 | 0.66% | 3,100 |
| Jul 29, 2026 | 1,506.00 | 1,537.00 | 1,506.00 | 1,524.00 | 1,524.00 | 0.40% | 2,100 |
| Jul 28, 2026 | 1,518.00 | 1,518.00 | 1,503.00 | 1,518.00 | 1,518.00 | - | 1,300 |
| Jul 27, 2026 | 1,536.00 | 1,536.00 | 1,518.00 | 1,518.00 | 1,518.00 | -1.81% | 3,400 |
| Jul 24, 2026 | 1,525.00 | 1,546.00 | 1,506.00 | 1,546.00 | 1,546.00 | 1.38% | 3,800 |
| Jul 23, 2026 | 1,520.00 | 1,545.00 | 1,517.00 | 1,525.00 | 1,525.00 | -0.39% | 4,700 |
| Jul 22, 2026 | 1,563.00 | 1,563.00 | 1,512.00 | 1,531.00 | 1,531.00 | -1.98% | 5,700 |
| Jul 21, 2026 | 1,502.00 | 1,569.00 | 1,500.00 | 1,562.00 | 1,562.00 | 5.54% | 6,400 |
| Jul 17, 2026 | 1,542.00 | 1,542.00 | 1,462.00 | 1,480.00 | 1,480.00 | -4.39% | 11,700 |
| Jul 16, 2026 | 1,555.00 | 1,555.00 | 1,547.00 | 1,548.00 | 1,548.00 | -1.40% | 4,300 |
| Jul 15, 2026 | 1,550.00 | 1,610.00 | 1,550.00 | 1,570.00 | 1,570.00 | 1.29% | 13,900 |
| Jul 14, 2026 | 1,556.00 | 1,590.00 | 1,544.00 | 1,550.00 | 1,550.00 | -0.39% | 5,000 |
| Jul 13, 2026 | 1,650.00 | 1,650.00 | 1,556.00 | 1,556.00 | 1,556.00 | -6.66% | 9,300 |
| Jul 10, 2026 | 1,648.00 | 1,690.00 | 1,630.00 | 1,667.00 | 1,667.00 | 2.33% | 32,300 |
| Jul 9, 2026 | 1,595.00 | 1,631.00 | 1,584.00 | 1,629.00 | 1,629.00 | 3.49% | 6,100 |
| Jul 8, 2026 | 1,542.00 | 1,600.00 | 1,540.00 | 1,574.00 | 1,574.00 | 2.14% | 4,900 |
| Jul 7, 2026 | 1,602.00 | 1,610.00 | 1,541.00 | 1,541.00 | 1,541.00 | -3.08% | 6,900 |
| Jul 6, 2026 | 1,567.00 | 1,615.00 | 1,566.00 | 1,590.00 | 1,590.00 | 1.53% | 9,900 |
| Jul 3, 2026 | 1,550.00 | 1,569.00 | 1,541.00 | 1,566.00 | 1,566.00 | 1.10% | 7,000 |
| Jul 2, 2026 | 1,522.00 | 1,549.00 | 1,511.00 | 1,549.00 | 1,549.00 | 2.92% | 5,500 |
| Jul 1, 2026 | 1,500.00 | 1,517.00 | 1,500.00 | 1,505.00 | 1,505.00 | 0.87% | 2,700 |
| Jun 30, 2026 | 1,488.00 | 1,492.00 | 1,474.00 | 1,492.00 | 1,492.00 | 0.27% | 5,000 |
| Jun 29, 2026 | 1,445.00 | 1,488.00 | 1,445.00 | 1,488.00 | 1,488.00 | 2.98% | 1,900 |
| Jun 26, 2026 | 1,445.00 | 1,447.00 | 1,436.00 | 1,445.00 | 1,445.00 | - | 2,100 |
| Jun 25, 2026 | 1,428.00 | 1,445.00 | 1,428.00 | 1,445.00 | 1,445.00 | 1.33% | 2,000 |
| Jun 24, 2026 | 1,420.00 | 1,426.00 | 1,420.00 | 1,426.00 | 1,426.00 | 0.49% | 1,200 |