Architects Studio Japan Inc. (TYO:6085)
Japan · Delayed Price · Currency is JPY 80.00
+3.00 (3.90%)
Aug 17, 2026, 3:30 PM JST
Architects Studio Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 230.00 | 230.00 | 199.00 | 201.00 | 201.00 | -11.84% | 4,029,300 |
| Jul 10, 2026 | 218.00 | 231.00 | 218.00 | 228.00 | 228.00 | 5.56% | 1,554,200 |
| Jul 9, 2026 | 231.00 | 235.00 | 212.00 | 216.00 | 216.00 | -6.09% | 2,547,600 |
| Jul 8, 2026 | 266.00 | 266.00 | 226.00 | 230.00 | 230.00 | -13.86% | 3,543,000 |
| Jul 7, 2026 | 251.00 | 277.00 | 250.00 | 267.00 | 267.00 | 8.98% | 5,095,200 |
| Jul 6, 2026 | 235.00 | 254.00 | 233.00 | 245.00 | 245.00 | 13.95% | 4,881,800 |
| Jul 3, 2026 | 238.00 | 238.00 | 205.00 | 215.00 | 215.00 | -10.04% | 3,675,900 |
| Jul 2, 2026 | 251.00 | 255.00 | 237.00 | 239.00 | 239.00 | -4.78% | 1,890,600 |
| Jul 1, 2026 | 268.00 | 268.00 | 237.00 | 251.00 | 251.00 | -6.69% | 2,877,900 |
| Jun 30, 2026 | 280.00 | 285.00 | 265.00 | 269.00 | 269.00 | -2.54% | 1,661,200 |
| Jun 29, 2026 | 309.00 | 312.00 | 270.00 | 276.00 | 276.00 | -8.61% | 2,602,600 |
| Jun 26, 2026 | 303.00 | 304.00 | 291.00 | 302.00 | 302.00 | 0.67% | 1,398,900 |
| Jun 25, 2026 | 303.00 | 304.00 | 291.00 | 300.00 | 300.00 | - | 1,751,700 |
| Jun 24, 2026 | 311.00 | 318.00 | 298.00 | 300.00 | 300.00 | -1.96% | 2,968,000 |
| Jun 23, 2026 | 361.00 | 361.00 | 300.00 | 306.00 | 306.00 | -16.16% | 6,338,500 |
| Jun 22, 2026 | 330.00 | 382.00 | 324.00 | 365.00 | 365.00 | 13.35% | 5,699,400 |
| Jun 19, 2026 | 331.00 | 331.00 | 312.00 | 322.00 | 322.00 | -0.31% | 2,117,900 |
| Jun 18, 2026 | 330.00 | 350.00 | 321.00 | 323.00 | 323.00 | 0.94% | 2,541,000 |
| Jun 17, 2026 | 321.00 | 327.00 | 308.00 | 320.00 | 320.00 | 2.24% | 1,747,900 |
| Jun 16, 2026 | 310.00 | 320.00 | 301.00 | 313.00 | 313.00 | 1.95% | 2,216,900 |
| Jun 15, 2026 | 360.00 | 361.00 | 301.00 | 307.00 | 307.00 | -10.50% | 3,367,400 |
| Jun 12, 2026 | 400.00 | 424.00 | 324.00 | 343.00 | 343.00 | -13.38% | 6,084,900 |
| Jun 11, 2026 | 405.00 | 413.00 | 383.00 | 396.00 | 396.00 | -5.04% | 2,333,800 |
| Jun 10, 2026 | 394.00 | 450.00 | 370.00 | 417.00 | 417.00 | 6.65% | 8,186,700 |
| Jun 9, 2026 | 320.00 | 391.00 | 312.00 | 391.00 | 391.00 | 25.72% | 6,863,500 |
| Jun 8, 2026 | 314.00 | 329.00 | 293.00 | 311.00 | 311.00 | -2.81% | 3,742,700 |
| Jun 5, 2026 | 266.00 | 323.00 | 266.00 | 320.00 | 320.00 | 21.21% | 5,772,500 |
| Jun 4, 2026 | 250.00 | 267.00 | 228.00 | 264.00 | 264.00 | 6.45% | 3,686,000 |