Architects Studio Japan Inc. (TYO:6085)
Japan · Delayed Price · Currency is JPY 523.00
0.00 (0.00%)
May 26, 2026, 3:30 PM JST
Architects Studio Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 520.00 | 544.00 | 503.00 | 523.00 | 523.00 | 7.84% | 3,575,200 |
| May 22, 2026 | 460.00 | 488.00 | 445.00 | 485.00 | 485.00 | 4.30% | 2,850,800 |
| May 21, 2026 | 440.00 | 472.00 | 412.00 | 465.00 | 465.00 | 7.64% | 3,262,400 |
| May 20, 2026 | 463.00 | 463.00 | 405.00 | 432.00 | 432.00 | -6.70% | 3,479,500 |
| May 19, 2026 | 579.00 | 584.00 | 463.00 | 463.00 | 463.00 | -17.76% | 9,027,300 |
| May 18, 2026 | 520.00 | 585.00 | 520.00 | 563.00 | 563.00 | 11.71% | 6,048,100 |
| May 15, 2026 | 527.00 | 536.00 | 493.00 | 504.00 | 504.00 | -4.91% | 3,280,400 |
| May 14, 2026 | 498.00 | 562.00 | 498.00 | 530.00 | 530.00 | 9.73% | 4,924,100 |
| May 13, 2026 | 540.00 | 541.00 | 471.00 | 483.00 | 483.00 | -11.70% | 3,642,000 |
| May 12, 2026 | 580.00 | 586.00 | 540.00 | 547.00 | 547.00 | -5.69% | 2,040,500 |
| May 11, 2026 | 600.00 | 604.00 | 521.00 | 580.00 | 580.00 | 1.75% | 6,384,100 |
| May 8, 2026 | 645.00 | 647.00 | 550.00 | 570.00 | 570.00 | -7.32% | 7,590,600 |
| May 7, 2026 | 540.00 | 615.00 | 536.00 | 615.00 | 615.00 | 19.42% | 11,750,600 |
| May 1, 2026 | 645.00 | 648.00 | 515.00 | 515.00 | 515.00 | -16.26% | 9,487,800 |
| Apr 30, 2026 | 680.00 | 720.00 | 554.00 | 615.00 | 615.00 | -3.91% | 15,236,600 |
| Apr 28, 2026 | 564.00 | 640.00 | 551.00 | 640.00 | 640.00 | 18.52% | 12,643,700 |
| Apr 27, 2026 | 589.00 | 609.00 | 510.00 | 540.00 | 540.00 | 4.65% | 14,044,400 |
| Apr 24, 2026 | 465.00 | 521.00 | 460.00 | 516.00 | 516.00 | 17.01% | 11,925,200 |
| Apr 23, 2026 | 451.00 | 480.00 | 415.00 | 441.00 | 441.00 | 2.56% | 6,019,600 |
| Apr 22, 2026 | 396.00 | 460.00 | 393.00 | 430.00 | 430.00 | 13.16% | 8,562,600 |
| Apr 21, 2026 | 399.00 | 399.00 | 370.00 | 380.00 | 380.00 | -4.04% | 3,806,000 |
| Apr 20, 2026 | 364.00 | 399.00 | 364.00 | 396.00 | 396.00 | 9.39% | 7,300,000 |
| Apr 17, 2026 | 349.50 | 372.00 | 340.00 | 362.00 | 362.00 | 7.90% | 7,695,000 |
| Apr 16, 2026 | 297.90 | 336.50 | 296.50 | 335.50 | 335.50 | 17.10% | 6,938,000 |
| Apr 15, 2026 | 299.90 | 300.00 | 277.50 | 286.50 | 286.50 | -2.55% | 1,437,000 |
| Apr 14, 2026 | 315.00 | 320.00 | 285.30 | 294.00 | 294.00 | -6.22% | 3,381,000 |
| Apr 13, 2026 | 271.00 | 314.50 | 270.10 | 313.50 | 313.50 | 17.86% | 4,872,000 |
| Apr 10, 2026 | 259.00 | 275.00 | 251.00 | 266.00 | 266.00 | 2.35% | 1,914,000 |
| Apr 9, 2026 | 250.00 | 259.90 | 245.00 | 259.90 | 259.90 | 2.32% | 1,235,000 |
| Apr 8, 2026 | 245.00 | 264.90 | 243.00 | 254.00 | 254.00 | 4.57% | 2,752,000 |
| Apr 7, 2026 | 257.30 | 257.30 | 234.30 | 242.90 | 242.90 | -7.40% | 2,778,000 |
| Apr 6, 2026 | 282.20 | 287.60 | 260.20 | 262.30 | 262.30 | -6.46% | 2,298,000 |
| Apr 3, 2026 | 290.20 | 294.80 | 280.00 | 280.40 | 280.40 | -1.68% | 1,166,000 |
| Apr 2, 2026 | 299.70 | 312.00 | 280.20 | 285.20 | 285.20 | -3.94% | 2,483,000 |
| Apr 1, 2026 | 308.00 | 314.00 | 291.30 | 296.90 | 296.90 | 1.33% | 2,403,000 |
| Mar 31, 2026 | 314.00 | 331.00 | 293.00 | 293.00 | 293.00 | -7.57% | 3,271,000 |
| Mar 30, 2026 | 283.80 | 324.50 | 277.00 | 317.00 | 317.00 | 6.91% | 5,092,000 |
| Mar 27, 2026 | 353.00 | 354.00 | 275.60 | 296.50 | 296.50 | -11.23% | 8,093,000 |
| Mar 26, 2026 | 298.40 | 334.00 | 295.00 | 334.00 | 334.00 | 17.03% | 8,286,000 |
| Mar 25, 2026 | 247.90 | 287.90 | 223.90 | 285.40 | 285.40 | 19.97% | 9,708,000 |
| Mar 24, 2026 | 296.50 | 305.00 | 235.50 | 237.90 | 237.90 | -13.96% | 5,623,000 |
| Mar 23, 2026 | 210.00 | 305.00 | 205.00 | 276.50 | 276.50 | 6.35% | 20,130,000 |
| Mar 19, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -21.21% | 469,000 |
| Mar 18, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -17.50% | 604,000 |
| Mar 17, 2026 | 530.00 | 530.00 | 400.00 | 400.00 | 400.00 | -14.89% | 3,576,000 |
| Mar 16, 2026 | 430.50 | 475.00 | 430.50 | 470.00 | 470.00 | 15.76% | 6,762,000 |
| Mar 13, 2026 | 380.00 | 415.00 | 367.00 | 406.00 | 406.00 | 17.34% | 10,208,000 |
| Mar 12, 2026 | 306.50 | 346.00 | 305.00 | 346.00 | 346.00 | 16.89% | 6,001,000 |
| Mar 11, 2026 | 274.70 | 304.00 | 271.70 | 296.00 | 296.00 | 15.49% | 6,420,000 |
| Mar 10, 2026 | 250.00 | 260.70 | 230.40 | 256.30 | 256.30 | 21.64% | 5,741,000 |