AJIS Co., Ltd. (TYO:4659)
Japan · Delayed Price · Currency is JPY 4,420.00
-5.00 (-0.11%)
Jun 18, 2026, 9:30 AM JST
AJIS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | -0.11% | 1,200 |
| Jun 16, 2026 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | - | 3,500 |
| Jun 15, 2026 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | - | 4,500 |
| Jun 12, 2026 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | - | 200 |
| Jun 11, 2026 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | - | 1,300 |
| Jun 10, 2026 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | - | 6,100 |
| Jun 9, 2026 | 4,420.00 | 4,425.00 | 4,420.00 | 4,425.00 | 4,425.00 | 0.11% | 900 |
| Jun 8, 2026 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | - | 1,200 |
| Jun 5, 2026 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | - | 1,200 |
| Jun 4, 2026 | 4,420.00 | 4,425.00 | 4,420.00 | 4,420.00 | 4,420.00 | - | 1,500 |
| Jun 3, 2026 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | - | 3,300 |
| Jun 2, 2026 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | -0.11% | 5,800 |
| Jun 1, 2026 | 4,420.00 | 4,425.00 | 4,420.00 | 4,425.00 | 4,425.00 | 0.11% | 600 |
| May 29, 2026 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | -0.11% | 11,200 |
| May 28, 2026 | 4,420.00 | 4,425.00 | 4,420.00 | 4,425.00 | 4,425.00 | 0.11% | 300 |
| May 27, 2026 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | - | 2,300 |
| May 25, 2026 | 4,420.00 | 4,425.00 | 4,420.00 | 4,420.00 | 4,420.00 | - | 1,600 |
| May 22, 2026 | 4,425.00 | 4,425.00 | 4,420.00 | 4,420.00 | 4,420.00 | - | 3,500 |
| May 21, 2026 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | - | 1,500 |
| May 20, 2026 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | -0.11% | 100 |
| May 19, 2026 | 4,420.00 | 4,425.00 | 4,420.00 | 4,425.00 | 4,425.00 | 0.11% | 200 |
| May 18, 2026 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | - | 800 |
| May 15, 2026 | 4,420.00 | 4,425.00 | 4,420.00 | 4,420.00 | 4,420.00 | - | 1,000 |
| May 14, 2026 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | -0.11% | 100 |
| May 13, 2026 | 4,420.00 | 4,425.00 | 4,420.00 | 4,425.00 | 4,425.00 | 0.11% | 400 |
| May 12, 2026 | 4,420.00 | 4,425.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.11% | 7,500 |
| May 11, 2026 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | - | 200 |
| May 8, 2026 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | - | 1,100 |
| May 7, 2026 | 4,415.00 | 4,420.00 | 4,415.00 | 4,415.00 | 4,415.00 | 0.11% | 4,700 |
| 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 |