Architects Studio Japan Inc. (TYO:6085)
Japan · Delayed Price · Currency is JPY 98.00
-14.00 (-12.50%)
Jul 28, 2026, 3:30 PM JST
Architects Studio Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 274.00 | 275.00 | 224.00 | 248.00 | 248.00 | -12.06% | 6,303,200 |
| Jun 2, 2026 | 369.00 | 380.00 | 281.00 | 282.00 | 282.00 | -21.88% | 7,411,900 |
| Jun 1, 2026 | 330.00 | 380.00 | 330.00 | 361.00 | 361.00 | 11.08% | 4,113,500 |
| May 29, 2026 | 335.00 | 347.00 | 303.00 | 325.00 | 325.00 | -5.25% | 4,206,200 |
| May 28, 2026 | 423.00 | 434.00 | 343.00 | 343.00 | 343.00 | -18.91% | 6,103,400 |
| May 27, 2026 | 514.00 | 514.00 | 423.00 | 423.00 | 423.00 | -19.12% | 6,345,100 |
| May 26, 2026 | 535.00 | 544.00 | 490.00 | 523.00 | 523.00 | - | 3,057,200 |
| 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 |