Architects Studio Japan Inc. (TYO:6085)
Japan · Delayed Price · Currency is JPY 269.00
+1.00 (0.37%)
Aug 22, 2025, 3:30 PM JST
Architects Studio Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 268.00 | 270.00 | 264.00 | 269.00 | 269.00 | 0.37% | 19,400 |
| Aug 21, 2025 | 275.00 | 275.00 | 264.00 | 268.00 | 268.00 | -1.47% | 39,300 |
| Aug 20, 2025 | 270.00 | 272.00 | 267.00 | 272.00 | 272.00 | 0.74% | 15,800 |
| Aug 19, 2025 | 277.00 | 277.00 | 269.00 | 270.00 | 270.00 | -2.53% | 29,900 |
| Aug 18, 2025 | 274.00 | 280.00 | 270.00 | 277.00 | 277.00 | - | 21,200 |
| Aug 15, 2025 | 278.00 | 280.00 | 272.00 | 277.00 | 277.00 | -0.36% | 21,500 |
| Aug 14, 2025 | 270.00 | 280.00 | 270.00 | 278.00 | 278.00 | 2.58% | 30,400 |
| Aug 13, 2025 | 268.00 | 280.00 | 268.00 | 271.00 | 271.00 | 0.74% | 23,500 |
| Aug 12, 2025 | 277.00 | 277.00 | 265.00 | 269.00 | 269.00 | -3.24% | 49,600 |
| Aug 8, 2025 | 275.00 | 278.00 | 270.00 | 278.00 | 278.00 | 0.72% | 17,000 |
| Aug 7, 2025 | 280.00 | 280.00 | 272.00 | 276.00 | 276.00 | -1.43% | 24,700 |
| Aug 6, 2025 | 276.00 | 282.00 | 272.00 | 280.00 | 280.00 | 2.19% | 50,700 |
| Aug 5, 2025 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | -1.79% | 7,100 |
| Aug 4, 2025 | 274.00 | 280.00 | 268.00 | 279.00 | 279.00 | 1.09% | 45,800 |
| Aug 1, 2025 | 291.00 | 291.00 | 276.00 | 276.00 | 276.00 | -2.47% | 33,500 |
| Jul 31, 2025 | 280.00 | 287.00 | 279.00 | 283.00 | 283.00 | 2.54% | 54,600 |
| Jul 30, 2025 | 285.00 | 287.00 | 276.00 | 276.00 | 276.00 | -1.78% | 27,900 |
| Jul 29, 2025 | 283.00 | 285.00 | 279.00 | 281.00 | 281.00 | -0.71% | 11,600 |
| Jul 28, 2025 | 281.00 | 285.00 | 278.00 | 283.00 | 283.00 | 1.80% | 41,000 |
| Jul 25, 2025 | 288.00 | 288.00 | 270.00 | 278.00 | 278.00 | -6.08% | 93,200 |
| Jul 24, 2025 | 292.00 | 296.00 | 276.00 | 296.00 | 296.00 | 3.86% | 97,400 |
| Jul 23, 2025 | 298.00 | 298.00 | 285.00 | 285.00 | 285.00 | -2.40% | 15,800 |
| Jul 22, 2025 | 294.00 | 304.00 | 288.00 | 292.00 | 292.00 | -0.68% | 86,000 |
| Jul 18, 2025 | 305.00 | 305.00 | 294.00 | 294.00 | 294.00 | -3.61% | 55,100 |
| Jul 17, 2025 | 300.00 | 314.00 | 297.00 | 305.00 | 305.00 | 3.39% | 140,700 |
| Jul 16, 2025 | 296.00 | 303.00 | 285.00 | 295.00 | 295.00 | - | 50,500 |
| Jul 15, 2025 | 298.00 | 300.00 | 290.00 | 295.00 | 295.00 | 1.72% | 47,300 |
| Jul 14, 2025 | 309.00 | 323.00 | 289.00 | 290.00 | 290.00 | -5.84% | 136,600 |
| Jul 11, 2025 | 299.00 | 308.00 | 292.00 | 308.00 | 308.00 | 3.01% | 103,500 |
| Jul 10, 2025 | 294.00 | 300.00 | 285.00 | 299.00 | 299.00 | 1.36% | 107,100 |
| Jul 9, 2025 | 269.00 | 295.00 | 257.00 | 295.00 | 295.00 | 14.34% | 256,000 |
| Jul 8, 2025 | 245.00 | 269.00 | 243.00 | 258.00 | 258.00 | 8.40% | 341,500 |
| Jul 7, 2025 | 255.00 | 262.00 | 238.00 | 238.00 | 238.00 | -5.56% | 246,100 |
| Jul 4, 2025 | 255.00 | 257.00 | 246.00 | 252.00 | 252.00 | - | 42,400 |
| Jul 3, 2025 | 243.00 | 252.00 | 240.00 | 252.00 | 252.00 | 3.70% | 56,400 |
| Jul 2, 2025 | 255.00 | 259.00 | 240.00 | 243.00 | 243.00 | -3.57% | 173,300 |
| Jul 1, 2025 | 290.00 | 290.00 | 251.00 | 252.00 | 252.00 | -14.86% | 307,400 |
| Jun 30, 2025 | 295.00 | 309.00 | 287.00 | 296.00 | 296.00 | 1.72% | 314,300 |
| Jun 27, 2025 | 288.00 | 306.00 | 285.00 | 291.00 | 291.00 | 2.11% | 227,200 |
| Jun 26, 2025 | 272.00 | 318.00 | 268.00 | 285.00 | 285.00 | 5.95% | 1,324,700 |
| Jun 25, 2025 | 280.00 | 304.00 | 268.00 | 269.00 | 269.00 | -3.24% | 826,500 |
| Jun 24, 2025 | 273.00 | 287.00 | 264.00 | 278.00 | 278.00 | 4.51% | 1,036,100 |
| Jun 23, 2025 | 264.00 | 269.00 | 264.00 | 266.00 | 266.00 | 0.76% | 67,000 |
| Jun 20, 2025 | 273.00 | 273.00 | 260.00 | 264.00 | 264.00 | -0.38% | 134,000 |
| Jun 19, 2025 | 290.00 | 290.00 | 265.00 | 265.00 | 265.00 | -8.93% | 229,200 |
| Jun 18, 2025 | 278.00 | 295.00 | 271.00 | 291.00 | 291.00 | 5.05% | 412,300 |
| Jun 17, 2025 | 274.00 | 278.00 | 260.00 | 277.00 | 277.00 | 2.97% | 359,800 |
| Jun 16, 2025 | 264.00 | 281.00 | 263.00 | 269.00 | 269.00 | 1.13% | 215,400 |
| Jun 13, 2025 | 274.00 | 280.00 | 258.00 | 266.00 | 266.00 | -2.21% | 241,200 |
| Jun 12, 2025 | 257.00 | 272.00 | 248.00 | 272.00 | 272.00 | 6.67% | 315,100 |