AJIS Co., Ltd. (TYO:4659)
Japan · Delayed Price · Currency is JPY 4,410.00
-5.00 (-0.11%)
May 1, 2026, 12:33 PM JST
AJIS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 4,415.00 | 4,420.00 | 4,410.00 | 4,410.00 | 4,410.00 | -0.11% | 20,300 |
| Apr 30, 2026 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | - | 38,700 |
| Apr 28, 2026 | 4,415.00 | 4,420.00 | 4,415.00 | 4,415.00 | 4,415.00 | - | 37,900 |
| Apr 27, 2026 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | - | 400 |
| Apr 24, 2026 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | -0.11% | 3,900 |
| Apr 23, 2026 | 4,415.00 | 4,420.00 | 4,415.00 | 4,420.00 | 4,420.00 | 0.11% | 1,300 |
| Apr 22, 2026 | 4,415.00 | 4,420.00 | 4,415.00 | 4,415.00 | 4,415.00 | - | 500 |
| Apr 21, 2026 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | - | 400 |
| Apr 20, 2026 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | - | 900 |
| Apr 17, 2026 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | - | 18,100 |
| Apr 16, 2026 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | - | 600 |
| Apr 15, 2026 | 4,420.00 | 4,420.00 | 4,415.00 | 4,415.00 | 4,415.00 | -0.11% | 400 |
| Apr 14, 2026 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | - | 1,200 |
| Apr 13, 2026 | 4,415.00 | 4,420.00 | 4,415.00 | 4,420.00 | 4,420.00 | 0.11% | 1,400 |
| Apr 10, 2026 | 4,420.00 | 4,420.00 | 4,415.00 | 4,415.00 | 4,415.00 | - | 2,600 |
| Apr 9, 2026 | 4,415.00 | 4,420.00 | 4,415.00 | 4,415.00 | 4,415.00 | - | 10,700 |
| Apr 8, 2026 | 4,410.00 | 4,415.00 | 4,410.00 | 4,415.00 | 4,415.00 | 0.23% | 6,700 |
| Apr 7, 2026 | 4,405.00 | 4,410.00 | 4,405.00 | 4,405.00 | 4,405.00 | - | 3,200 |
| Apr 6, 2026 | 4,405.00 | 4,415.00 | 4,405.00 | 4,405.00 | 4,405.00 | -0.23% | 6,500 |
| Apr 3, 2026 | 4,435.00 | 4,435.00 | 4,415.00 | 4,415.00 | 4,415.00 | -0.67% | 7,400 |
| Apr 2, 2026 | 4,445.00 | 4,450.00 | 4,445.00 | 4,445.00 | 4,445.00 | - | 8,000 |
| Apr 1, 2026 | 4,445.00 | 4,455.00 | 4,440.00 | 4,445.00 | 4,445.00 | 0.11% | 55,500 |
| Mar 31, 2026 | 4,440.00 | 4,445.00 | 4,440.00 | 4,440.00 | 4,440.00 | - | 21,700 |
| Mar 30, 2026 | 4,440.00 | 4,445.00 | 4,440.00 | 4,440.00 | 4,440.00 | -0.11% | 15,200 |
| Mar 27, 2026 | 4,440.00 | 4,445.00 | 4,440.00 | 4,445.00 | 4,445.00 | 0.11% | 24,900 |
| Mar 26, 2026 | 4,440.00 | 4,445.00 | 4,440.00 | 4,440.00 | 4,440.00 | - | 7,400 |
| Mar 25, 2026 | 4,440.00 | 4,445.00 | 4,440.00 | 4,440.00 | 4,440.00 | - | 13,100 |
| Mar 24, 2026 | 4,440.00 | 4,445.00 | 4,440.00 | 4,440.00 | 4,440.00 | - | 11,900 |
| Mar 23, 2026 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | - | 61,200 |
| Mar 19, 2026 | 4,440.00 | 4,445.00 | 4,440.00 | 4,440.00 | 4,440.00 | - | 16,800 |
| Mar 18, 2026 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | - | 14,800 |
| Mar 17, 2026 | 4,445.00 | 4,445.00 | 4,440.00 | 4,440.00 | 4,440.00 | - | 13,800 |
| Mar 16, 2026 | 4,440.00 | 4,445.00 | 4,440.00 | 4,440.00 | 4,440.00 | - | 59,800 |
| Mar 13, 2026 | 4,435.00 | 4,440.00 | 4,435.00 | 4,440.00 | 4,440.00 | 0.11% | 17,300 |
| Mar 12, 2026 | 4,435.00 | 4,440.00 | 4,435.00 | 4,435.00 | 4,435.00 | - | 8,500 |
| Mar 11, 2026 | 4,440.00 | 4,440.00 | 4,435.00 | 4,435.00 | 4,435.00 | - | 14,300 |
| Mar 10, 2026 | 4,435.00 | 4,440.00 | 4,435.00 | 4,435.00 | 4,435.00 | - | 15,800 |
| Mar 9, 2026 | 4,435.00 | 4,440.00 | 4,435.00 | 4,435.00 | 4,435.00 | - | 32,000 |
| Mar 6, 2026 | 4,435.00 | 4,440.00 | 4,435.00 | 4,435.00 | 4,435.00 | - | 34,800 |
| Mar 5, 2026 | 4,435.00 | 4,440.00 | 4,435.00 | 4,435.00 | 4,435.00 | - | 34,000 |
| Mar 4, 2026 | 4,435.00 | 4,440.00 | 4,435.00 | 4,435.00 | 4,435.00 | - | 33,800 |
| Mar 3, 2026 | 4,435.00 | 4,440.00 | 4,435.00 | 4,435.00 | 4,435.00 | -0.11% | 35,700 |
| Mar 2, 2026 | 4,435.00 | 4,440.00 | 4,435.00 | 4,440.00 | 4,440.00 | 0.11% | 46,400 |
| Feb 27, 2026 | 4,435.00 | 4,440.00 | 4,435.00 | 4,435.00 | 4,435.00 | - | 103,200 |
| Feb 26, 2026 | 4,435.00 | 4,440.00 | 4,435.00 | 4,435.00 | 4,435.00 | - | 42,800 |
| Feb 25, 2026 | 4,435.00 | 4,440.00 | 4,435.00 | 4,435.00 | 4,435.00 | - | 103,200 |
| Feb 24, 2026 | 4,435.00 | 4,440.00 | 4,435.00 | 4,435.00 | 4,435.00 | - | 263,000 |
| Feb 20, 2026 | 4,440.00 | 4,445.00 | 4,435.00 | 4,435.00 | 4,435.00 | 7.91% | 280,500 |
| Feb 19, 2026 | 3,770.00 | 4,110.00 | 3,700.00 | 4,110.00 | 4,110.00 | 9.60% | 43,000 |
| Feb 18, 2026 | 3,360.00 | 3,820.00 | 3,330.00 | 3,750.00 | 3,750.00 | 11.61% | 31,300 |