Architects Studio Japan Inc. (TYO:6085)
Japan · Delayed Price · Currency is JPY 2,804.00
-48.00 (-1.68%)
Apr 3, 2026, 3:30 PM JST
Architects Studio Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 2,902.00 | 2,948.00 | 2,800.00 | 2,804.00 | 2,804.00 | -1.68% | 116,600 |
| Apr 2, 2026 | 2,997.00 | 3,120.00 | 2,802.00 | 2,852.00 | 2,852.00 | -3.94% | 248,300 |
| Apr 1, 2026 | 3,080.00 | 3,140.00 | 2,913.00 | 2,969.00 | 2,969.00 | 1.33% | 240,300 |
| Mar 31, 2026 | 3,140.00 | 3,310.00 | 2,930.00 | 2,930.00 | 2,930.00 | -7.57% | 327,100 |
| Mar 30, 2026 | 2,838.00 | 3,245.00 | 2,770.00 | 3,170.00 | 3,170.00 | 6.91% | 509,200 |
| Mar 27, 2026 | 3,530.00 | 3,540.00 | 2,756.00 | 2,965.00 | 2,965.00 | -11.23% | 809,300 |
| Mar 26, 2026 | 2,984.00 | 3,340.00 | 2,950.00 | 3,340.00 | 3,340.00 | 17.03% | 828,600 |
| Mar 25, 2026 | 2,479.00 | 2,879.00 | 2,239.00 | 2,854.00 | 2,854.00 | 19.97% | 970,800 |
| Mar 24, 2026 | 2,965.00 | 3,050.00 | 2,355.00 | 2,379.00 | 2,379.00 | -13.96% | 562,300 |
| Mar 23, 2026 | 2,100.00 | 3,050.00 | 2,050.00 | 2,765.00 | 2,765.00 | 6.35% | 2,013,000 |
| Mar 19, 2026 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | -21.21% | 46,900 |
| Mar 18, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | -17.50% | 60,400 |
| Mar 17, 2026 | 5,300.00 | 5,300.00 | 4,000.00 | 4,000.00 | 4,000.00 | -14.89% | 357,600 |
| Mar 16, 2026 | 4,305.00 | 4,750.00 | 4,305.00 | 4,700.00 | 4,700.00 | 15.76% | 676,200 |
| Mar 13, 2026 | 3,800.00 | 4,150.00 | 3,670.00 | 4,060.00 | 4,060.00 | 17.34% | 1,020,800 |
| Mar 12, 2026 | 3,065.00 | 3,460.00 | 3,050.00 | 3,460.00 | 3,460.00 | 16.89% | 600,100 |
| Mar 11, 2026 | 2,747.00 | 3,040.00 | 2,717.00 | 2,960.00 | 2,960.00 | 15.49% | 642,000 |
| 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 |