Architects Studio Japan Inc. (TYO:6085)
Japan · Delayed Price · Currency is JPY 374.00
+7.00 (1.91%)
Jan 23, 2026, 3:30 PM JST
Architects Studio Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 324.00 | 324.00 | 309.00 | 309.00 | 309.00 | -2.22% | 11,700 |
| Dec 19, 2025 | 316.00 | 320.00 | 309.00 | 316.00 | 316.00 | 0.32% | 14,000 |
| Dec 18, 2025 | 315.00 | 340.00 | 306.00 | 315.00 | 315.00 | 2.61% | 83,200 |
| Dec 17, 2025 | 316.00 | 322.00 | 299.00 | 307.00 | 307.00 | -4.95% | 21,700 |
| Dec 16, 2025 | 312.00 | 339.00 | 297.00 | 323.00 | 323.00 | 5.90% | 59,000 |
| Dec 15, 2025 | 314.00 | 317.00 | 305.00 | 305.00 | 305.00 | -0.33% | 12,100 |
| Dec 12, 2025 | 316.00 | 316.00 | 297.00 | 306.00 | 306.00 | 2.00% | 32,100 |
| Dec 11, 2025 | 332.00 | 333.00 | 300.00 | 300.00 | 300.00 | -9.64% | 26,500 |
| Dec 10, 2025 | 356.00 | 356.00 | 331.00 | 332.00 | 332.00 | -5.41% | 13,700 |
| Dec 9, 2025 | 353.00 | 362.00 | 343.00 | 351.00 | 351.00 | -4.88% | 19,300 |
| Dec 8, 2025 | 368.00 | 376.00 | 359.00 | 369.00 | 369.00 | - | 20,700 |
| Dec 5, 2025 | 358.00 | 375.00 | 346.00 | 369.00 | 369.00 | 5.43% | 57,700 |
| Dec 4, 2025 | 357.00 | 383.00 | 342.00 | 350.00 | 350.00 | -1.96% | 100,900 |
| Dec 3, 2025 | 359.00 | 364.00 | 343.00 | 357.00 | 357.00 | -1.11% | 39,900 |
| Dec 2, 2025 | 353.00 | 395.00 | 353.00 | 361.00 | 361.00 | 2.56% | 72,100 |
| Dec 1, 2025 | 375.00 | 375.00 | 352.00 | 352.00 | 352.00 | -6.13% | 69,100 |
| Nov 28, 2025 | 382.00 | 382.00 | 370.00 | 375.00 | 375.00 | -3.10% | 29,200 |
| Nov 27, 2025 | 385.00 | 390.00 | 361.00 | 387.00 | 387.00 | 1.57% | 95,400 |
| Nov 26, 2025 | 337.00 | 411.00 | 330.00 | 381.00 | 381.00 | 11.08% | 693,900 |
| Nov 25, 2025 | 340.00 | 409.00 | 319.00 | 343.00 | 343.00 | -0.58% | 667,500 |
| Nov 21, 2025 | 335.00 | 354.00 | 334.00 | 345.00 | 345.00 | -7.51% | 137,000 |
| Nov 20, 2025 | 444.00 | 444.00 | 364.00 | 373.00 | 373.00 | -9.47% | 444,200 |
| Nov 19, 2025 | 333.00 | 412.00 | 325.00 | 412.00 | 412.00 | 24.10% | 715,100 |
| Nov 18, 2025 | 299.00 | 352.00 | 285.00 | 332.00 | 332.00 | 13.31% | 501,200 |
| Nov 17, 2025 | 285.00 | 301.00 | 284.00 | 293.00 | 293.00 | 5.02% | 32,200 |
| Nov 14, 2025 | 291.00 | 311.00 | 279.00 | 279.00 | 279.00 | -7.92% | 76,600 |
| Nov 13, 2025 | 298.00 | 303.00 | 291.00 | 303.00 | 303.00 | 3.06% | 33,100 |
| Nov 12, 2025 | 293.00 | 301.00 | 290.00 | 294.00 | 294.00 | 0.34% | 17,500 |
| Nov 11, 2025 | 288.00 | 294.00 | 283.00 | 293.00 | 293.00 | 2.09% | 20,600 |
| Nov 10, 2025 | 296.00 | 297.00 | 285.00 | 287.00 | 287.00 | -1.03% | 415,800 |