Oji Holdings Corporation (TYO:3861)
Japan · Delayed Price · Currency is JPY 775.80
+13.30 (1.74%)
Aug 8, 2025, 3:30 PM JST
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 753.00 | 764.50 | 752.60 | 762.50 | 762.50 | 0.36% | 3,363,700 |
| Aug 6, 2025 | 746.00 | 759.80 | 744.30 | 759.80 | 759.80 | 1.96% | 5,007,700 |
| Aug 5, 2025 | 731.90 | 746.10 | 730.00 | 745.20 | 745.20 | 1.82% | 5,022,700 |
| Aug 4, 2025 | 736.00 | 748.00 | 722.10 | 731.90 | 731.90 | -1.72% | 11,501,200 |
| Aug 1, 2025 | 742.00 | 748.50 | 738.50 | 744.70 | 744.70 | 0.74% | 3,539,800 |
| Jul 31, 2025 | 737.40 | 742.60 | 737.30 | 739.20 | 739.20 | 0.60% | 4,390,100 |
| Jul 30, 2025 | 713.10 | 737.30 | 707.20 | 734.80 | 734.80 | -1.92% | 10,540,700 |
| Jul 29, 2025 | 749.00 | 751.90 | 744.80 | 749.20 | 749.20 | -0.56% | 3,858,200 |
| Jul 28, 2025 | 755.90 | 758.50 | 750.50 | 753.40 | 753.40 | -0.08% | 3,871,100 |
| Jul 25, 2025 | 749.00 | 755.00 | 745.80 | 754.00 | 754.00 | 0.67% | 3,414,700 |
| Jul 24, 2025 | 739.10 | 750.40 | 739.10 | 749.00 | 749.00 | 1.71% | 4,455,100 |
| Jul 23, 2025 | 742.70 | 746.20 | 736.10 | 736.40 | 736.40 | -0.54% | 5,905,900 |
| Jul 22, 2025 | 734.00 | 740.90 | 732.30 | 740.40 | 740.40 | 0.75% | 4,125,700 |
| Jul 18, 2025 | 748.50 | 749.50 | 732.10 | 734.90 | 734.90 | -1.66% | 5,159,000 |
| Jul 17, 2025 | 740.30 | 748.00 | 739.00 | 747.30 | 747.30 | 0.77% | 3,694,800 |
| Jul 16, 2025 | 746.50 | 749.10 | 741.40 | 741.60 | 741.60 | -1.15% | 2,600,000 |
| Jul 15, 2025 | 751.30 | 753.60 | 747.50 | 750.20 | 750.20 | -0.95% | 4,273,900 |
| Jul 14, 2025 | 753.90 | 757.40 | 748.10 | 757.40 | 757.40 | 0.09% | 3,144,500 |
| Jul 11, 2025 | 760.00 | 762.90 | 751.50 | 756.70 | 756.70 | 0.37% | 5,279,800 |
| Jul 10, 2025 | 758.00 | 768.20 | 753.90 | 753.90 | 753.90 | 0.27% | 5,394,400 |
| Jul 9, 2025 | 750.00 | 761.70 | 748.90 | 751.90 | 751.90 | 0.53% | 4,508,000 |
| Jul 8, 2025 | 740.00 | 751.30 | 737.40 | 747.90 | 747.90 | 0.61% | 4,108,000 |
| Jul 7, 2025 | 743.40 | 752.40 | 741.60 | 743.40 | 743.40 | 0.73% | 3,976,900 |
| Jul 4, 2025 | 736.60 | 740.90 | 733.30 | 738.00 | 738.00 | 0.38% | 2,652,400 |
| Jul 3, 2025 | 736.60 | 737.90 | 728.20 | 735.20 | 735.20 | -0.05% | 3,674,900 |
| Jul 2, 2025 | 727.30 | 740.60 | 723.50 | 735.60 | 735.60 | 0.93% | 4,968,500 |
| Jul 1, 2025 | 720.00 | 728.80 | 716.20 | 728.80 | 728.80 | 0.41% | 3,688,700 |
| Jun 30, 2025 | 715.00 | 727.20 | 714.80 | 725.80 | 725.80 | 1.71% | 6,098,300 |
| Jun 27, 2025 | 708.00 | 714.90 | 703.50 | 713.60 | 713.60 | 0.79% | 6,814,400 |
| Jun 26, 2025 | 705.50 | 708.00 | 699.00 | 708.00 | 708.00 | 0.38% | 3,846,500 |
| Jun 25, 2025 | 710.60 | 710.80 | 703.00 | 705.30 | 705.30 | -1.27% | 4,086,600 |
| Jun 24, 2025 | 718.60 | 718.90 | 711.40 | 714.40 | 714.40 | 0.03% | 3,319,600 |
| Jun 23, 2025 | 720.30 | 722.00 | 711.70 | 714.20 | 714.20 | -0.75% | 4,117,900 |
| Jun 20, 2025 | 714.00 | 723.00 | 712.60 | 719.60 | 719.60 | 1.15% | 10,428,200 |
| Jun 19, 2025 | 714.00 | 720.00 | 709.30 | 711.40 | 711.40 | -0.48% | 4,823,300 |
| Jun 18, 2025 | 710.00 | 730.50 | 710.00 | 714.80 | 714.80 | 3.06% | 9,927,300 |
| Jun 17, 2025 | 689.30 | 694.00 | 688.70 | 693.60 | 693.60 | 0.81% | 2,665,100 |
| Jun 16, 2025 | 692.70 | 698.60 | 688.00 | 688.00 | 688.00 | -0.17% | 3,272,100 |
| Jun 13, 2025 | 695.30 | 695.60 | 688.30 | 689.20 | 689.20 | -0.88% | 3,530,300 |
| Jun 12, 2025 | 700.00 | 703.00 | 692.40 | 695.30 | 695.30 | -0.64% | 3,488,800 |
| Jun 11, 2025 | 682.00 | 702.60 | 681.00 | 699.80 | 699.80 | 2.94% | 5,917,300 |
| Jun 10, 2025 | 682.90 | 683.30 | 677.20 | 679.80 | 679.80 | -0.34% | 3,895,900 |
| Jun 9, 2025 | 694.00 | 694.10 | 682.10 | 682.10 | 682.10 | -1.71% | 3,710,400 |
| Jun 6, 2025 | 689.80 | 694.00 | 688.60 | 694.00 | 694.00 | 0.87% | 3,021,800 |
| Jun 5, 2025 | 692.60 | 694.00 | 686.80 | 688.00 | 688.00 | -1.04% | 3,685,300 |
| Jun 4, 2025 | 689.70 | 700.20 | 688.50 | 695.20 | 695.20 | 1.06% | 7,030,700 |
| Jun 3, 2025 | 689.90 | 695.90 | 687.90 | 687.90 | 687.90 | 0.16% | 5,637,200 |
| Jun 2, 2025 | 689.70 | 695.30 | 683.80 | 686.80 | 686.80 | 0.29% | 6,379,400 |
| May 30, 2025 | 672.10 | 686.60 | 670.90 | 684.80 | 684.80 | 1.47% | 8,627,800 |
| May 29, 2025 | 679.00 | 679.60 | 672.10 | 674.90 | 674.90 | -0.37% | 3,890,800 |