Architects Studio Japan Inc. (TYO:6085)
Japan · Delayed Price · Currency is JPY 2,563.00
+456.00 (21.64%)
At close: Mar 10, 2026
Architects Studio Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2,500.00 | 2,607.00 | 2,304.00 | 2,563.00 | 2,563.00 | 21.64% | 574,100 |
| Mar 9, 2026 | 1,711.00 | 2,107.00 | 1,508.00 | 2,107.00 | 2,107.00 | 23.43% | 594,300 |
| Mar 6, 2026 | 1,531.00 | 1,758.00 | 1,510.00 | 1,707.00 | 1,707.00 | -9.73% | 651,600 |
| Mar 5, 2026 | 1,991.00 | 2,025.00 | 1,891.00 | 1,891.00 | 1,891.00 | -20.91% | 350,300 |
| Mar 4, 2026 | 2,892.00 | 3,155.00 | 2,391.00 | 2,391.00 | 2,391.00 | -17.30% | 473,000 |
| Mar 3, 2026 | 2,891.00 | 2,891.00 | 2,891.00 | 2,891.00 | 2,891.00 | 20.91% | 78,300 |
| Mar 2, 2026 | 2,037.00 | 2,391.00 | 2,037.00 | 2,391.00 | 2,391.00 | 20.09% | 799,100 |
| Feb 27, 2026 | 1,920.00 | 2,099.00 | 1,880.00 | 1,991.00 | 1,991.00 | 8.21% | 645,300 |
| Feb 26, 2026 | 2,000.00 | 2,050.00 | 1,812.00 | 1,840.00 | 1,840.00 | 2.62% | 737,400 |
| Feb 25, 2026 | 1,598.00 | 1,917.00 | 1,593.00 | 1,793.00 | 1,793.00 | 18.12% | 530,000 |
| Feb 24, 2026 | 1,770.00 | 1,771.00 | 1,373.00 | 1,518.00 | 1,518.00 | -14.33% | 337,900 |
| Feb 20, 2026 | 1,772.00 | 1,772.00 | 1,700.00 | 1,772.00 | 1,772.00 | 20.38% | 155,200 |
| Feb 19, 2026 | 1,352.00 | 1,472.00 | 1,345.00 | 1,472.00 | 1,472.00 | 25.60% | 166,900 |
| Feb 18, 2026 | 1,095.00 | 1,290.00 | 936.00 | 1,172.00 | 1,172.00 | -3.54% | 639,700 |
| Feb 17, 2026 | 1,640.00 | 2,013.00 | 1,215.00 | 1,215.00 | 1,215.00 | -24.77% | 541,400 |
| Feb 16, 2026 | 1,615.00 | 1,615.00 | 1,546.00 | 1,615.00 | 1,615.00 | 22.81% | 170,900 |
| Feb 13, 2026 | 1,099.00 | 1,315.00 | 1,025.00 | 1,315.00 | 1,315.00 | 29.56% | 984,600 |
| Feb 12, 2026 | 1,015.00 | 1,015.00 | 942.00 | 1,015.00 | 1,015.00 | 17.34% | 551,000 |
| Feb 10, 2026 | 760.00 | 865.00 | 760.00 | 865.00 | 865.00 | 20.98% | 509,400 |
| Feb 9, 2026 | 625.00 | 715.00 | 618.00 | 715.00 | 715.00 | 16.26% | 244,500 |
| Feb 6, 2026 | 607.00 | 677.00 | 600.00 | 615.00 | 615.00 | 6.59% | 668,600 |
| Feb 5, 2026 | 583.00 | 615.00 | 554.00 | 577.00 | 577.00 | -2.20% | 62,000 |
| Feb 4, 2026 | 612.00 | 699.00 | 570.00 | 590.00 | 590.00 | -1.99% | 315,100 |
| Feb 3, 2026 | 580.00 | 602.00 | 579.00 | 602.00 | 602.00 | 19.92% | 65,200 |
| Feb 2, 2026 | 414.00 | 502.00 | 408.00 | 502.00 | 502.00 | 18.96% | 220,800 |
| Jan 30, 2026 | 429.00 | 444.00 | 417.00 | 422.00 | 422.00 | 0.96% | 31,500 |
| Jan 29, 2026 | 403.00 | 424.00 | 392.00 | 418.00 | 418.00 | 4.24% | 34,600 |
| Jan 28, 2026 | 404.00 | 453.00 | 400.00 | 401.00 | 401.00 | -1.23% | 146,000 |
| Jan 27, 2026 | 419.00 | 430.00 | 403.00 | 406.00 | 406.00 | -2.87% | 44,900 |
| Jan 26, 2026 | 375.00 | 427.00 | 375.00 | 418.00 | 418.00 | 11.76% | 121,100 |
| Jan 23, 2026 | 388.00 | 388.00 | 367.00 | 374.00 | 374.00 | 1.91% | 34,400 |
| Jan 22, 2026 | 383.00 | 405.00 | 367.00 | 367.00 | 367.00 | -3.93% | 65,400 |
| Jan 21, 2026 | 429.00 | 485.00 | 382.00 | 382.00 | 382.00 | -6.83% | 324,500 |
| Jan 20, 2026 | 429.00 | 485.00 | 381.00 | 410.00 | 410.00 | 1.23% | 743,700 |
| Jan 19, 2026 | 325.00 | 405.00 | 325.00 | 405.00 | 405.00 | 24.62% | 396,800 |
| Jan 16, 2026 | 364.00 | 364.00 | 325.00 | 325.00 | 325.00 | -7.41% | 106,400 |
| Jan 15, 2026 | 364.00 | 370.00 | 345.00 | 351.00 | 351.00 | -7.63% | 93,400 |
| Jan 14, 2026 | 380.00 | 429.00 | 380.00 | 380.00 | 380.00 | -17.39% | 222,200 |
| Jan 13, 2026 | 383.00 | 476.00 | 363.00 | 460.00 | 460.00 | 15.29% | 723,800 |
| Jan 9, 2026 | 372.00 | 425.00 | 355.00 | 399.00 | 399.00 | 15.65% | 788,400 |
| Jan 8, 2026 | 299.00 | 356.00 | 298.00 | 345.00 | 345.00 | 18.56% | 280,600 |
| Jan 7, 2026 | 293.00 | 299.00 | 287.00 | 291.00 | 291.00 | -1.36% | 10,600 |
| Jan 6, 2026 | 293.00 | 302.00 | 284.00 | 295.00 | 295.00 | 2.08% | 24,800 |
| Jan 5, 2026 | 273.00 | 296.00 | 272.00 | 289.00 | 289.00 | 4.71% | 27,300 |
| Dec 30, 2025 | 285.00 | 285.00 | 273.00 | 276.00 | 276.00 | -8.31% | 44,400 |
| Dec 29, 2025 | 313.00 | 313.00 | 282.00 | 301.00 | 301.00 | -3.53% | 27,500 |
| Dec 26, 2025 | 302.00 | 312.00 | 302.00 | 312.00 | 312.00 | 0.65% | 11,000 |
| Dec 25, 2025 | 312.00 | 312.00 | 304.00 | 310.00 | 310.00 | 3.68% | 10,700 |
| Dec 24, 2025 | 310.00 | 310.00 | 299.00 | 299.00 | 299.00 | -3.24% | 18,800 |
| Dec 23, 2025 | 314.00 | 316.00 | 309.00 | 309.00 | 309.00 | - | 7,500 |