Architects Studio Japan Inc. (TYO:6085)
Japan · Delayed Price · Currency is JPY 108.00
-7.00 (-6.09%)
Sep 28, 2026, 3:30 PM JST
Architects Studio Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 116.00 | 118.00 | 108.00 | 108.00 | 108.00 | -6.09% | 2,579,500 |
| Sep 25, 2026 | 120.00 | 122.00 | 115.00 | 115.00 | 115.00 | -4.17% | 2,436,200 |
| Sep 24, 2026 | 128.00 | 132.00 | 120.00 | 120.00 | 120.00 | -3.23% | 3,102,300 |
| Sep 18, 2026 | 132.00 | 132.00 | 121.00 | 124.00 | 124.00 | -6.06% | 3,662,600 |
| Sep 17, 2026 | 131.00 | 149.00 | 128.00 | 132.00 | 132.00 | 1.54% | 8,778,100 |
| Sep 16, 2026 | 117.00 | 137.00 | 116.00 | 130.00 | 130.00 | 7.44% | 8,767,500 |
| Sep 15, 2026 | 139.00 | 139.00 | 120.00 | 121.00 | 121.00 | -14.18% | 7,085,100 |
| Sep 14, 2026 | 157.00 | 163.00 | 140.00 | 141.00 | 141.00 | -9.62% | 4,764,400 |
| Sep 11, 2026 | 160.00 | 162.00 | 145.00 | 156.00 | 156.00 | -6.59% | 5,904,600 |
| Sep 10, 2026 | 169.00 | 172.00 | 156.00 | 167.00 | 167.00 | -0.60% | 3,990,900 |
| Sep 9, 2026 | 175.00 | 187.00 | 165.00 | 168.00 | 168.00 | -1.18% | 4,666,300 |
| Sep 8, 2026 | 205.00 | 211.00 | 167.00 | 170.00 | 170.00 | -11.92% | 8,381,500 |
| Sep 7, 2026 | 160.00 | 195.00 | 151.00 | 193.00 | 193.00 | 19.14% | 10,638,500 |
| Sep 4, 2026 | 180.00 | 182.00 | 161.00 | 162.00 | 162.00 | -11.96% | 6,850,800 |
| Sep 3, 2026 | 197.00 | 198.00 | 183.00 | 184.00 | 184.00 | -7.07% | 5,722,400 |
| Sep 2, 2026 | 208.00 | 215.00 | 197.00 | 198.00 | 198.00 | -8.33% | 5,235,200 |
| Sep 1, 2026 | 199.00 | 219.00 | 181.00 | 216.00 | 216.00 | 3.35% | 12,159,800 |
| Aug 31, 2026 | 233.00 | 249.00 | 203.00 | 209.00 | 209.00 | -7.11% | 11,700,000 |
| Aug 28, 2026 | 220.00 | 243.00 | 211.00 | 225.00 | 225.00 | 11.94% | 22,414,000 |
| Aug 27, 2026 | 275.00 | 283.00 | 188.00 | 201.00 | 201.00 | -14.47% | 36,140,700 |
| Aug 26, 2026 | 208.00 | 235.00 | 203.00 | 235.00 | 235.00 | 27.03% | 24,127,400 |
| Aug 25, 2026 | 155.00 | 186.00 | 151.00 | 185.00 | 185.00 | 35.04% | 34,724,700 |
| Aug 24, 2026 | 142.00 | 172.00 | 130.00 | 137.00 | 137.00 | 12.30% | 28,501,300 |
| Aug 21, 2026 | 101.00 | 137.00 | 101.00 | 122.00 | 122.00 | 22.00% | 22,537,700 |
| Aug 20, 2026 | 88.00 | 100.00 | 83.00 | 100.00 | 100.00 | 16.28% | 5,926,200 |
| Aug 19, 2026 | 99.00 | 101.00 | 86.00 | 86.00 | 86.00 | -8.51% | 7,361,100 |
| Aug 18, 2026 | 88.00 | 95.00 | 84.00 | 94.00 | 94.00 | 17.50% | 6,700,500 |
| Aug 17, 2026 | 79.00 | 95.00 | 78.00 | 80.00 | 80.00 | 3.90% | 7,923,800 |
| Aug 14, 2026 | 80.00 | 81.00 | 76.00 | 77.00 | 77.00 | -2.53% | 1,052,000 |
| Aug 13, 2026 | 80.00 | 82.00 | 79.00 | 79.00 | 79.00 | -3.66% | 919,400 |
| Aug 12, 2026 | 77.00 | 83.00 | 76.00 | 82.00 | 82.00 | 6.49% | 1,475,400 |
| Aug 10, 2026 | 77.00 | 80.00 | 76.00 | 77.00 | 77.00 | -2.53% | 879,400 |
| Aug 7, 2026 | 76.00 | 79.00 | 75.00 | 79.00 | 79.00 | 3.95% | 1,000,500 |
| Aug 6, 2026 | 76.00 | 79.00 | 75.00 | 76.00 | 76.00 | -2.56% | 1,367,600 |
| Aug 5, 2026 | 78.00 | 81.00 | 74.00 | 78.00 | 78.00 | 1.30% | 2,153,100 |
| Aug 4, 2026 | 69.00 | 80.00 | 69.00 | 77.00 | 77.00 | 10.00% | 3,896,900 |
| Aug 3, 2026 | 86.00 | 87.00 | 68.00 | 70.00 | 70.00 | -20.45% | 6,517,200 |
| Jul 31, 2026 | 95.00 | 100.00 | 85.00 | 88.00 | 88.00 | -2.22% | 5,069,500 |
| Jul 30, 2026 | 85.00 | 95.00 | 84.00 | 90.00 | 90.00 | 5.88% | 4,032,800 |
| Jul 29, 2026 | 97.00 | 98.00 | 84.00 | 85.00 | 85.00 | -13.27% | 6,036,600 |
| Jul 28, 2026 | 109.00 | 110.00 | 97.00 | 98.00 | 98.00 | -12.50% | 4,530,400 |
| Jul 27, 2026 | 120.00 | 123.00 | 106.00 | 112.00 | 112.00 | -6.67% | 3,444,100 |
| Jul 24, 2026 | 118.00 | 121.00 | 114.00 | 120.00 | 120.00 | 0.84% | 1,967,800 |
| Jul 23, 2026 | 128.00 | 129.00 | 110.00 | 119.00 | 119.00 | -7.03% | 5,989,800 |
| Jul 22, 2026 | 174.00 | 174.00 | 126.00 | 128.00 | 128.00 | -24.26% | 6,703,400 |
| Jul 21, 2026 | 171.00 | 186.00 | 166.00 | 169.00 | 169.00 | 8.33% | 4,416,800 |
| Jul 17, 2026 | 167.00 | 168.00 | 151.00 | 156.00 | 156.00 | -6.59% | 3,927,800 |
| Jul 16, 2026 | 198.00 | 198.00 | 166.00 | 167.00 | 167.00 | -17.33% | 4,374,700 |
| Jul 15, 2026 | 212.00 | 215.00 | 198.00 | 202.00 | 202.00 | -4.27% | 3,055,700 |
| Jul 14, 2026 | 209.00 | 211.00 | 203.00 | 211.00 | 211.00 | 4.98% | 1,478,300 |