Japan Asia Investment Co., Ltd. (TYO:8518)
Japan · Delayed Price · Currency is JPY 200.00
+4.00 (2.04%)
At close: Jan 30, 2026
Japan Asia Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 196.00 | 200.00 | 196.00 | 200.00 | 200.00 | 2.04% | 57,800 |
| Jan 29, 2026 | 195.00 | 198.00 | 193.00 | 196.00 | 196.00 | -1.01% | 73,800 |
| Jan 28, 2026 | 204.00 | 204.00 | 198.00 | 198.00 | 198.00 | -1.98% | 138,300 |
| Jan 27, 2026 | 203.00 | 204.00 | 201.00 | 202.00 | 202.00 | - | 72,200 |
| Jan 26, 2026 | 207.00 | 207.00 | 202.00 | 202.00 | 202.00 | -2.42% | 100,300 |
| Jan 23, 2026 | 206.00 | 208.00 | 205.00 | 207.00 | 207.00 | - | 52,700 |
| Jan 22, 2026 | 209.00 | 209.00 | 206.00 | 207.00 | 207.00 | - | 22,900 |
| Jan 21, 2026 | 210.00 | 210.00 | 206.00 | 207.00 | 207.00 | -1.90% | 78,800 |
| Jan 20, 2026 | 216.00 | 216.00 | 210.00 | 211.00 | 211.00 | -1.86% | 133,300 |
| Jan 19, 2026 | 217.00 | 217.00 | 213.00 | 215.00 | 215.00 | -0.46% | 53,100 |
| Jan 16, 2026 | 217.00 | 219.00 | 215.00 | 216.00 | 216.00 | -1.37% | 89,000 |
| Jan 15, 2026 | 212.00 | 219.00 | 212.00 | 219.00 | 219.00 | 2.82% | 169,700 |
| Jan 14, 2026 | 213.00 | 214.00 | 210.00 | 213.00 | 213.00 | - | 84,100 |
| Jan 13, 2026 | 210.00 | 214.00 | 204.00 | 213.00 | 213.00 | 2.90% | 197,900 |
| Jan 9, 2026 | 209.00 | 210.00 | 206.00 | 207.00 | 207.00 | - | 33,800 |
| Jan 8, 2026 | 211.00 | 211.00 | 207.00 | 207.00 | 207.00 | -1.43% | 92,600 |
| Jan 7, 2026 | 207.00 | 212.00 | 205.00 | 210.00 | 210.00 | 1.94% | 435,300 |
| Jan 6, 2026 | 206.00 | 210.00 | 206.00 | 206.00 | 206.00 | - | 103,400 |
| Jan 5, 2026 | 201.00 | 207.00 | 201.00 | 206.00 | 206.00 | 2.49% | 125,700 |
| Dec 30, 2025 | 202.00 | 203.00 | 201.00 | 201.00 | 201.00 | -0.50% | 56,800 |
| Dec 29, 2025 | 205.00 | 205.00 | 202.00 | 202.00 | 202.00 | 0.50% | 58,100 |
| Dec 26, 2025 | 206.00 | 206.00 | 201.00 | 201.00 | 201.00 | -2.43% | 165,000 |
| Dec 25, 2025 | 201.00 | 206.00 | 199.00 | 206.00 | 206.00 | 2.49% | 547,500 |
| Dec 24, 2025 | 202.00 | 207.00 | 200.00 | 201.00 | 201.00 | -0.50% | 199,300 |
| Dec 23, 2025 | 198.00 | 203.00 | 198.00 | 202.00 | 202.00 | - | 168,600 |
| Dec 22, 2025 | 204.00 | 205.00 | 200.00 | 202.00 | 202.00 | 0.50% | 682,400 |
| Dec 19, 2025 | 202.00 | 203.00 | 200.00 | 201.00 | 201.00 | - | 465,000 |
| Dec 18, 2025 | 201.00 | 204.00 | 199.00 | 201.00 | 201.00 | - | 113,500 |
| Dec 17, 2025 | 200.00 | 202.00 | 195.00 | 201.00 | 201.00 | 0.50% | 159,300 |
| Dec 16, 2025 | 208.00 | 213.00 | 200.00 | 200.00 | 200.00 | -3.38% | 198,100 |
| Dec 15, 2025 | 203.00 | 213.00 | 203.00 | 207.00 | 207.00 | 0.98% | 178,600 |
| Dec 12, 2025 | 202.00 | 206.00 | 202.00 | 205.00 | 205.00 | 1.99% | 63,900 |
| Dec 11, 2025 | 205.00 | 207.00 | 201.00 | 201.00 | 201.00 | -3.37% | 136,800 |
| Dec 10, 2025 | 207.00 | 209.00 | 205.00 | 208.00 | 208.00 | 0.97% | 75,100 |
| Dec 9, 2025 | 206.00 | 209.00 | 205.00 | 206.00 | 206.00 | -1.90% | 74,000 |
| Dec 8, 2025 | 206.00 | 211.00 | 204.00 | 210.00 | 210.00 | 1.94% | 117,700 |
| Dec 5, 2025 | 211.00 | 211.00 | 204.00 | 206.00 | 206.00 | -2.37% | 174,800 |
| Dec 4, 2025 | 212.00 | 215.00 | 211.00 | 211.00 | 211.00 | -0.47% | 115,000 |
| Dec 3, 2025 | 213.00 | 216.00 | 212.00 | 212.00 | 212.00 | -0.47% | 128,600 |
| Dec 2, 2025 | 224.00 | 224.00 | 212.00 | 213.00 | 213.00 | -4.48% | 282,400 |
| Dec 1, 2025 | 225.00 | 227.00 | 222.00 | 223.00 | 223.00 | -1.33% | 138,300 |
| Nov 28, 2025 | 226.00 | 229.00 | 224.00 | 226.00 | 226.00 | -0.88% | 77,700 |
| Nov 27, 2025 | 224.00 | 228.00 | 222.00 | 228.00 | 228.00 | 2.70% | 165,100 |
| Nov 26, 2025 | 219.00 | 223.00 | 218.00 | 222.00 | 222.00 | 1.37% | 84,800 |
| Nov 25, 2025 | 226.00 | 226.00 | 219.00 | 219.00 | 219.00 | -1.79% | 72,800 |
| Nov 21, 2025 | 221.00 | 226.00 | 219.00 | 223.00 | 223.00 | -0.45% | 35,700 |
| Nov 20, 2025 | 219.00 | 226.00 | 219.00 | 224.00 | 224.00 | 2.28% | 155,300 |
| Nov 19, 2025 | 225.00 | 227.00 | 219.00 | 219.00 | 219.00 | -2.23% | 132,600 |
| Nov 18, 2025 | 235.00 | 235.00 | 224.00 | 224.00 | 224.00 | -3.86% | 158,900 |
| Nov 17, 2025 | 231.00 | 240.00 | 230.00 | 233.00 | 233.00 | 0.87% | 195,500 |