Skip to main content
logo
AJIS Co., Ltd. (TYO:4659)
Japan flag Japan · Delayed Price · Currency is JPY
2,997.00
+11.00 (0.37%)
Jan 23, 2026, 3:30 PM JST

AJIS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,976.002,997.002,976.002,997.002,997.000.37%2,000
Jan 22, 20262,970.002,993.002,970.002,986.002,986.000.57%2,300
Jan 21, 20262,956.002,969.002,947.002,969.002,969.000.17%16,400
Jan 20, 20262,942.002,970.002,940.002,964.002,964.000.58%2,300
Jan 19, 20262,945.002,950.002,945.002,947.002,947.000.07%700
Jan 16, 20262,941.002,945.002,937.002,945.002,945.000.41%1,600
Jan 15, 20262,924.002,950.002,913.002,933.002,933.000.31%5,600
Jan 14, 20262,915.002,924.002,910.002,924.002,924.00-500
Jan 13, 20262,949.002,950.002,913.002,924.002,924.00-0.81%2,800
Jan 9, 20262,918.002,948.002,918.002,948.002,948.001.06%400
Jan 8, 20262,927.002,940.002,915.002,917.002,917.000.17%1,300
Jan 7, 20262,910.002,920.002,908.002,912.002,912.00-0.78%500
Jan 6, 20262,936.002,940.002,935.002,935.002,935.00-0.03%400
Jan 5, 20262,940.002,953.002,936.002,936.002,936.00-0.81%900
Dec 29, 20252,958.002,960.002,919.002,960.002,960.001.44%2,100
Dec 26, 20252,915.002,921.002,900.002,918.002,918.000.10%2,100
Dec 25, 20252,924.002,924.002,915.002,915.002,915.00-0.31%200
Dec 24, 20252,931.002,931.002,922.002,924.002,924.00-1.22%600
Dec 23, 20252,919.002,960.002,919.002,960.002,960.001.09%600
Dec 22, 20252,916.002,929.002,916.002,928.002,928.00-600
Dec 19, 20252,925.002,928.002,925.002,928.002,928.000.10%300
Dec 18, 20252,960.002,960.002,921.002,925.002,925.00-2.01%500
Dec 17, 20252,985.002,985.002,985.002,985.002,985.00-0.67%100
Dec 16, 20253,005.003,005.002,966.003,005.003,005.00-700
Dec 15, 20253,000.003,005.003,000.003,005.003,005.000.17%1,800
Dec 12, 20253,000.003,005.003,000.003,000.003,000.00-1,700
Dec 11, 20252,979.003,000.002,973.003,000.003,000.000.91%1,400
Dec 10, 20252,957.002,973.002,936.002,973.002,973.001.36%1,100
Dec 9, 20252,954.002,955.002,908.002,933.002,933.00-0.71%1,300
Dec 8, 20252,954.002,954.002,904.002,954.002,954.000.14%1,000
Dec 5, 20252,917.002,950.002,910.002,950.002,950.001.37%1,100
Dec 4, 20252,913.002,913.002,886.002,910.002,910.000.17%1,800
Dec 3, 20252,924.002,924.002,885.002,905.002,905.00-0.65%400
Dec 2, 20252,887.002,924.002,886.002,924.002,924.000.83%400
Dec 1, 20252,901.002,924.002,900.002,900.002,900.00-0.07%500
Nov 28, 20252,912.002,926.002,901.002,902.002,902.00-0.31%1,300
Nov 27, 20252,950.002,955.002,911.002,911.002,911.00-800
Nov 25, 20252,911.002,924.002,911.002,911.002,911.000.03%1,800
Nov 21, 20252,910.002,910.002,910.002,910.002,910.00-0.03%200
Nov 20, 20252,941.002,941.002,911.002,911.002,911.00-1.02%800
Nov 19, 20252,910.002,957.002,910.002,941.002,941.001.07%1,000
Nov 18, 20252,910.002,959.002,910.002,910.002,910.00-0.51%500
Nov 17, 20252,973.002,973.002,875.002,925.002,925.00-1.35%3,000
Nov 14, 20252,875.002,975.002,875.002,965.002,965.000.17%2,200
Nov 13, 20252,960.002,975.002,960.002,960.002,960.001.16%500
Nov 12, 20252,916.002,950.002,916.002,926.002,926.00-0.81%1,500
Nov 11, 20252,948.002,950.002,930.002,950.002,950.000.07%700
Nov 10, 20252,949.002,949.002,919.002,948.002,948.001.31%400
Nov 6, 20252,910.002,919.002,910.002,910.002,910.001.75%800
Nov 5, 20252,914.002,914.002,860.002,860.002,860.00-2.42%1,100