Ahjikan Co., Ltd. (TYO:2907)
Japan · Delayed Price · Currency is JPY 1,562.00
+82.00 (5.54%)
Jul 21, 2026, 3:30 PM JST
Ahjikan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 1,423.00 | 1,427.00 | 1,414.00 | 1,419.00 | 1,419.00 | -0.07% | 3,100 |
| Jun 22, 2026 | 1,420.00 | 1,420.00 | 1,411.00 | 1,420.00 | 1,420.00 | 0.71% | 1,400 |
| Jun 19, 2026 | 1,409.00 | 1,410.00 | 1,404.00 | 1,410.00 | 1,410.00 | -0.42% | 900 |
| Jun 18, 2026 | 1,380.00 | 1,416.00 | 1,380.00 | 1,416.00 | 1,416.00 | 2.68% | 5,400 |
| Jun 17, 2026 | 1,391.00 | 1,391.00 | 1,373.00 | 1,379.00 | 1,379.00 | -0.43% | 2,800 |
| Jun 16, 2026 | 1,394.00 | 1,394.00 | 1,384.00 | 1,385.00 | 1,385.00 | -0.57% | 1,900 |
| Jun 15, 2026 | 1,374.00 | 1,398.00 | 1,374.00 | 1,393.00 | 1,393.00 | 1.31% | 3,000 |
| Jun 12, 2026 | 1,370.00 | 1,375.00 | 1,370.00 | 1,375.00 | 1,375.00 | 0.44% | 500 |
| Jun 11, 2026 | 1,370.00 | 1,374.00 | 1,369.00 | 1,369.00 | 1,369.00 | -0.58% | 2,400 |
| Jun 10, 2026 | 1,379.00 | 1,386.00 | 1,364.00 | 1,377.00 | 1,377.00 | -0.22% | 9,700 |
| Jun 9, 2026 | 1,380.00 | 1,380.00 | 1,368.00 | 1,380.00 | 1,380.00 | 0.88% | 1,200 |
| Jun 8, 2026 | 1,373.00 | 1,374.00 | 1,368.00 | 1,368.00 | 1,368.00 | 0.29% | 1,600 |
| 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 |