Japan Asia Investment Co., Ltd. (TYO:8518)
Japan · Delayed Price · Currency is JPY 125.00
+7.00 (5.93%)
Jun 25, 2026, 3:30 PM JST
Japan Asia Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 118.00 | 119.00 | 117.00 | 119.00 | - | 2.59% | 11,400 |
| Jun 23, 2026 | 124.00 | 125.00 | 115.00 | 116.00 | 116.00 | -7.94% | 143,000 |
| Jun 22, 2026 | 125.00 | 128.00 | 124.00 | 126.00 | 126.00 | -2.33% | 34,900 |
| Jun 19, 2026 | 130.00 | 130.00 | 125.00 | 129.00 | 129.00 | -2.27% | 79,000 |
| Jun 18, 2026 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 0.76% | 17,200 |
| Jun 17, 2026 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 44,900 |
| Jun 16, 2026 | 131.00 | 132.00 | 131.00 | 131.00 | 131.00 | -1.50% | 39,400 |
| Jun 15, 2026 | 135.00 | 136.00 | 133.00 | 133.00 | 133.00 | -1.48% | 31,700 |
| Jun 12, 2026 | 134.00 | 136.00 | 134.00 | 135.00 | 135.00 | 1.50% | 21,700 |
| Jun 11, 2026 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | - | 51,500 |
| Jun 10, 2026 | 133.00 | 136.00 | 133.00 | 133.00 | 133.00 | - | 42,400 |
| Jun 9, 2026 | 133.00 | 137.00 | 133.00 | 133.00 | 133.00 | - | 56,900 |
| Jun 8, 2026 | 138.00 | 138.00 | 131.00 | 133.00 | 133.00 | -3.62% | 66,100 |
| Jun 5, 2026 | 136.00 | 140.00 | 136.00 | 138.00 | 138.00 | -0.72% | 47,600 |
| Jun 4, 2026 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | - | 4,300 |
| Jun 3, 2026 | 138.00 | 139.00 | 136.00 | 139.00 | 139.00 | 1.46% | 87,900 |
| Jun 2, 2026 | 137.00 | 139.00 | 136.00 | 137.00 | 137.00 | -1.44% | 43,200 |
| Jun 1, 2026 | 142.00 | 143.00 | 137.00 | 139.00 | 139.00 | -1.42% | 47,200 |
| May 29, 2026 | 137.00 | 142.00 | 137.00 | 141.00 | 141.00 | 2.92% | 53,900 |
| May 28, 2026 | 133.00 | 140.00 | 133.00 | 137.00 | 137.00 | 3.01% | 111,000 |
| May 27, 2026 | 139.00 | 140.00 | 132.00 | 133.00 | 133.00 | -7.64% | 226,500 |
| May 26, 2026 | 144.00 | 146.00 | 143.00 | 144.00 | 144.00 | 0.70% | 18,100 |
| May 25, 2026 | 147.00 | 148.00 | 143.00 | 143.00 | 143.00 | -4.03% | 22,600 |
| May 22, 2026 | 147.00 | 149.00 | 146.00 | 149.00 | 149.00 | 2.05% | 45,400 |
| May 21, 2026 | 146.00 | 148.00 | 144.00 | 146.00 | 146.00 | -1.35% | 64,400 |
| May 20, 2026 | 148.00 | 149.00 | 143.00 | 148.00 | 148.00 | 2.07% | 200,000 |
| May 19, 2026 | 146.00 | 149.00 | 145.00 | 145.00 | 145.00 | - | 32,300 |
| May 18, 2026 | 148.00 | 148.00 | 144.00 | 145.00 | 145.00 | -2.68% | 41,300 |
| May 15, 2026 | 148.00 | 150.00 | 146.00 | 149.00 | 149.00 | 0.68% | 144,900 |
| May 14, 2026 | 149.00 | 149.00 | 145.00 | 148.00 | 148.00 | 0.68% | 88,700 |
| May 13, 2026 | 149.00 | 150.00 | 147.00 | 147.00 | 147.00 | -1.34% | 12,800 |
| May 12, 2026 | 148.00 | 151.00 | 147.00 | 149.00 | 149.00 | 0.68% | 36,800 |
| May 11, 2026 | 149.00 | 153.00 | 148.00 | 148.00 | 148.00 | -1.99% | 101,400 |
| May 8, 2026 | 149.00 | 151.00 | 148.00 | 151.00 | 151.00 | 1.34% | 24,300 |
| May 7, 2026 | 149.00 | 152.00 | 147.00 | 149.00 | 149.00 | 1.36% | 49,300 |
| May 1, 2026 | 145.00 | 147.00 | 143.00 | 147.00 | 147.00 | -1.34% | 55,100 |
| Apr 30, 2026 | 145.00 | 149.00 | 145.00 | 149.00 | 149.00 | -0.67% | 123,400 |
| Apr 28, 2026 | 148.00 | 151.00 | 148.00 | 150.00 | 150.00 | - | 40,400 |
| Apr 27, 2026 | 150.00 | 150.00 | 148.00 | 150.00 | 150.00 | - | 43,800 |
| Apr 24, 2026 | 151.00 | 153.00 | 148.00 | 150.00 | 150.00 | -1.32% | 29,400 |
| Apr 23, 2026 | 156.00 | 157.00 | 148.00 | 152.00 | 152.00 | -3.18% | 136,300 |
| Apr 22, 2026 | 155.00 | 157.00 | 153.00 | 157.00 | 157.00 | 1.95% | 56,200 |
| Apr 21, 2026 | 151.00 | 154.00 | 151.00 | 154.00 | 154.00 | 1.99% | 48,300 |
| Apr 20, 2026 | 151.00 | 153.00 | 150.00 | 151.00 | 151.00 | - | 34,600 |
| Apr 17, 2026 | 155.00 | 155.00 | 149.00 | 151.00 | 151.00 | -1.31% | 163,100 |
| Apr 16, 2026 | 152.00 | 155.00 | 152.00 | 153.00 | 153.00 | - | 51,800 |
| Apr 15, 2026 | 154.00 | 154.00 | 151.00 | 153.00 | 153.00 | -1.29% | 56,200 |
| Apr 14, 2026 | 152.00 | 156.00 | 152.00 | 155.00 | 155.00 | 1.97% | 77,600 |
| Apr 13, 2026 | 160.00 | 160.00 | 151.00 | 152.00 | 152.00 | -3.18% | 165,200 |
| Apr 10, 2026 | 161.00 | 161.00 | 154.00 | 157.00 | 157.00 | -1.26% | 74,800 |