Skip to main content
logo
AJIS Co., Ltd. (TYO:4659)
Japan flag Japan · Delayed Price · Currency is JPY
4,415.00
0.00 (0.00%)
Apr 16, 2026, 11:27 AM JST

AJIS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20264,420.004,420.004,415.004,415.004,415.00-0.11%400
Apr 14, 20264,420.004,420.004,420.004,420.004,420.00-1,200
Apr 13, 20264,415.004,420.004,415.004,420.004,420.000.11%1,400
Apr 10, 20264,420.004,420.004,415.004,415.004,415.00-2,600
Apr 9, 20264,415.004,420.004,415.004,415.004,415.00-10,700
Apr 8, 20264,410.004,415.004,410.004,415.004,415.000.23%6,700
Apr 7, 20264,405.004,410.004,405.004,405.004,405.00-3,200
Apr 6, 20264,405.004,415.004,405.004,405.004,405.00-0.23%6,500
Apr 3, 20264,435.004,435.004,415.004,415.004,415.00-0.67%7,400
Apr 2, 20264,445.004,450.004,445.004,445.004,445.00-8,000
Apr 1, 20264,445.004,455.004,440.004,445.004,445.000.11%55,500
Mar 31, 20264,440.004,445.004,440.004,440.004,440.00-21,700
Mar 30, 20264,440.004,445.004,440.004,440.004,440.00-0.11%15,200
Mar 27, 20264,440.004,445.004,440.004,445.004,445.000.11%24,900
Mar 26, 20264,440.004,445.004,440.004,440.004,440.00-7,400
Mar 25, 20264,440.004,445.004,440.004,440.004,440.00-13,100
Mar 24, 20264,440.004,445.004,440.004,440.004,440.00-11,900
Mar 23, 20264,440.004,440.004,440.004,440.004,440.00-61,200
Mar 19, 20264,440.004,445.004,440.004,440.004,440.00-16,800
Mar 18, 20264,440.004,440.004,440.004,440.004,440.00-14,800
Mar 17, 20264,445.004,445.004,440.004,440.004,440.00-13,800
Mar 16, 20264,440.004,445.004,440.004,440.004,440.00-59,800
Mar 13, 20264,435.004,440.004,435.004,440.004,440.000.11%17,300
Mar 12, 20264,435.004,440.004,435.004,435.004,435.00-8,500
Mar 11, 20264,440.004,440.004,435.004,435.004,435.00-14,300
Mar 10, 20264,435.004,440.004,435.004,435.004,435.00-15,800
Mar 9, 20264,435.004,440.004,435.004,435.004,435.00-32,000
Mar 6, 20264,435.004,440.004,435.004,435.004,435.00-34,800
Mar 5, 20264,435.004,440.004,435.004,435.004,435.00-34,000
Mar 4, 20264,435.004,440.004,435.004,435.004,435.00-33,800
Mar 3, 20264,435.004,440.004,435.004,435.004,435.00-0.11%35,700
Mar 2, 20264,435.004,440.004,435.004,440.004,440.000.11%46,400
Feb 27, 20264,435.004,440.004,435.004,435.004,435.00-103,200
Feb 26, 20264,435.004,440.004,435.004,435.004,435.00-42,800
Feb 25, 20264,435.004,440.004,435.004,435.004,435.00-103,200
Feb 24, 20264,435.004,440.004,435.004,435.004,435.00-263,000
Feb 20, 20264,440.004,445.004,435.004,435.004,435.007.91%280,500
Feb 19, 20263,770.004,110.003,700.004,110.004,110.009.60%43,000
Feb 18, 20263,360.003,820.003,330.003,750.003,750.0011.61%31,300
Feb 17, 20263,050.003,365.003,050.003,360.003,360.0010.53%9,100
Feb 16, 20262,960.003,045.002,946.003,040.003,040.003.19%5,900
Feb 13, 20262,935.002,947.002,935.002,946.002,946.000.37%2,100
Feb 12, 20262,951.002,951.002,935.002,935.002,935.00-0.17%1,400
Feb 10, 20262,945.002,945.002,940.002,940.002,940.00-0.17%1,900
Feb 9, 20262,940.002,970.002,940.002,945.002,945.000.10%2,400
Feb 6, 20262,936.002,950.002,935.002,942.002,942.000.20%1,100
Feb 5, 20262,934.002,944.002,934.002,936.002,936.00-0.41%900
Feb 4, 20262,974.002,974.002,923.002,948.002,948.00-1.11%2,100
Feb 3, 20263,040.003,040.002,973.002,981.002,981.00-2.42%5,200
Feb 2, 20263,100.003,145.003,030.003,055.003,055.00-3.48%11,900