Ahjikan Co., Ltd. (TYO:2907)
Japan · Delayed Price · Currency is JPY 1,427.00
-29.00 (-1.99%)
Nov 6, 2026, 3:30 PM JST
Ahjikan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,440.00 | 1,440.00 | 1,424.00 | 1,427.00 | 1,427.00 | -1.99% | 11,800 |
| Nov 5, 2026 | 1,453.00 | 1,460.00 | 1,453.00 | 1,456.00 | 1,456.00 | 0.21% | 1,900 |
| Nov 4, 2026 | 1,454.00 | 1,454.00 | 1,445.00 | 1,453.00 | 1,453.00 | -0.07% | 2,200 |
| Nov 2, 2026 | 1,451.00 | 1,460.00 | 1,444.00 | 1,454.00 | 1,454.00 | -0.55% | 5,600 |
| Oct 30, 2026 | 1,468.00 | 1,468.00 | 1,451.00 | 1,462.00 | 1,462.00 | 0.14% | 2,200 |
| Oct 29, 2026 | 1,470.00 | 1,470.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.68% | 7,900 |
| Oct 28, 2026 | 1,475.00 | 1,475.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.34% | 7,000 |
| Oct 27, 2026 | 1,471.00 | 1,475.00 | 1,470.00 | 1,475.00 | 1,475.00 | 0.27% | 1,000 |
| Oct 26, 2026 | 1,470.00 | 1,471.00 | 1,470.00 | 1,471.00 | 1,471.00 | - | 2,500 |
| Oct 23, 2026 | 1,471.00 | 1,471.00 | 1,470.00 | 1,471.00 | 1,471.00 | - | 1,800 |
| Oct 22, 2026 | 1,478.00 | 1,478.00 | 1,471.00 | 1,471.00 | 1,471.00 | -0.54% | 2,000 |
| Oct 21, 2026 | 1,480.00 | 1,492.00 | 1,479.00 | 1,479.00 | 1,479.00 | -0.07% | 1,100 |
| Oct 20, 2026 | 1,475.00 | 1,496.00 | 1,475.00 | 1,480.00 | 1,480.00 | 0.34% | 1,000 |
| Oct 19, 2026 | 1,479.00 | 1,479.00 | 1,474.00 | 1,475.00 | 1,475.00 | -0.27% | 600 |
| Oct 16, 2026 | 1,479.00 | 1,479.00 | 1,470.00 | 1,479.00 | 1,479.00 | - | 500 |
| Oct 15, 2026 | 1,472.00 | 1,479.00 | 1,461.00 | 1,479.00 | 1,479.00 | 0.48% | 2,300 |
| Oct 14, 2026 | 1,481.00 | 1,485.00 | 1,462.00 | 1,472.00 | 1,472.00 | -0.61% | 2,200 |
| Oct 13, 2026 | 1,489.00 | 1,490.00 | 1,481.00 | 1,481.00 | 1,481.00 | -0.60% | 1,200 |
| Oct 9, 2026 | 1,460.00 | 1,494.00 | 1,460.00 | 1,490.00 | 1,490.00 | 2.12% | 3,900 |
| Oct 8, 2026 | 1,468.00 | 1,468.00 | 1,454.00 | 1,459.00 | 1,459.00 | -0.61% | 1,900 |
| Oct 7, 2026 | 1,485.00 | 1,485.00 | 1,468.00 | 1,468.00 | 1,468.00 | -1.14% | 2,100 |
| Oct 6, 2026 | 1,493.00 | 1,493.00 | 1,480.00 | 1,485.00 | 1,485.00 | -0.60% | 4,100 |
| Oct 5, 2026 | 1,507.00 | 1,515.00 | 1,493.00 | 1,494.00 | 1,494.00 | -0.66% | 4,700 |
| Oct 2, 2026 | 1,521.00 | 1,521.00 | 1,504.00 | 1,504.00 | 1,504.00 | -1.12% | 2,100 |
| Oct 1, 2026 | 1,530.00 | 1,530.00 | 1,521.00 | 1,521.00 | 1,521.00 | -0.59% | 1,500 |
| Sep 30, 2026 | 1,535.00 | 1,545.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.58% | 1,600 |
| Sep 29, 2026 | 1,550.00 | 1,550.00 | 1,530.00 | 1,539.00 | 1,539.00 | -0.71% | 2,900 |
| Sep 28, 2026 | 1,570.00 | 1,575.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.27% | 10,100 |
| Sep 25, 2026 | 1,560.00 | 1,592.00 | 1,530.00 | 1,570.00 | 1,570.00 | 0.64% | 6,800 |
| Sep 24, 2026 | 1,550.00 | 1,566.00 | 1,550.00 | 1,560.00 | 1,560.00 | 0.65% | 5,100 |
| Sep 18, 2026 | 1,540.00 | 1,565.00 | 1,540.00 | 1,550.00 | 1,550.00 | 0.65% | 4,900 |
| Sep 17, 2026 | 1,530.00 | 1,540.00 | 1,523.00 | 1,540.00 | 1,540.00 | 0.65% | 2,600 |
| Sep 16, 2026 | 1,530.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.26% | 800 |
| Sep 15, 2026 | 1,534.00 | 1,540.00 | 1,525.00 | 1,526.00 | 1,526.00 | -0.52% | 2,100 |
| Sep 14, 2026 | 1,533.00 | 1,540.00 | 1,530.00 | 1,534.00 | 1,534.00 | -0.32% | 1,700 |
| Sep 11, 2026 | 1,538.00 | 1,539.00 | 1,531.00 | 1,539.00 | 1,539.00 | - | 900 |
| Sep 10, 2026 | 1,529.00 | 1,540.00 | 1,529.00 | 1,539.00 | 1,539.00 | -0.06% | 2,700 |
| Sep 9, 2026 | 1,535.00 | 1,540.00 | 1,532.00 | 1,540.00 | 1,540.00 | 0.33% | 1,700 |
| Sep 8, 2026 | 1,526.00 | 1,535.00 | 1,525.00 | 1,535.00 | 1,535.00 | 0.46% | 1,300 |
| Sep 7, 2026 | 1,538.00 | 1,539.00 | 1,528.00 | 1,528.00 | 1,528.00 | -0.20% | 2,200 |
| Sep 4, 2026 | 1,530.00 | 1,540.00 | 1,530.00 | 1,531.00 | 1,531.00 | 0.07% | 800 |
| 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 |