Japan Asia Investment Co., Ltd. (TYO:8518)
Japan · Delayed Price · Currency is JPY 155.00
+1.00 (0.65%)
Sep 15, 2026, 3:30 PM JST
Japan Asia Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | 0.65% | 19,100 |
| Sep 14, 2026 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | - | 20,700 |
| Sep 11, 2026 | 153.00 | 155.00 | 153.00 | 154.00 | 154.00 | -1.28% | 33,300 |
| Sep 10, 2026 | 156.00 | 156.00 | 154.00 | 156.00 | 156.00 | 0.65% | 25,800 |
| Sep 9, 2026 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | - | 35,700 |
| Sep 8, 2026 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 1.31% | 37,400 |
| Sep 7, 2026 | 153.00 | 154.00 | 152.00 | 153.00 | 153.00 | - | 41,000 |
| Sep 4, 2026 | 152.00 | 153.00 | 150.00 | 153.00 | 153.00 | - | 49,700 |
| Sep 3, 2026 | 153.00 | 153.00 | 151.00 | 153.00 | 153.00 | - | 41,400 |
| Sep 2, 2026 | 150.00 | 153.00 | 148.00 | 153.00 | 153.00 | 2.00% | 171,300 |
| Sep 1, 2026 | 152.00 | 154.00 | 146.00 | 150.00 | 150.00 | 8.70% | 712,300 |
| Aug 31, 2026 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | 0.73% | 18,000 |
| Aug 28, 2026 | 135.00 | 139.00 | 135.00 | 137.00 | 137.00 | - | 22,000 |
| Aug 27, 2026 | 138.00 | 139.00 | 135.00 | 137.00 | 137.00 | -1.44% | 28,300 |
| Aug 26, 2026 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 0.72% | 14,700 |
| Aug 25, 2026 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | -0.72% | 29,600 |
| Aug 24, 2026 | 138.00 | 140.00 | 137.00 | 139.00 | 139.00 | - | 21,100 |
| Aug 21, 2026 | 139.00 | 139.00 | 137.00 | 139.00 | 139.00 | -0.71% | 13,900 |
| Aug 20, 2026 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 1.45% | 23,500 |
| Aug 19, 2026 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | -0.72% | 38,600 |
| Aug 18, 2026 | 143.00 | 144.00 | 138.00 | 139.00 | 139.00 | -2.11% | 75,600 |
| Aug 17, 2026 | 143.00 | 144.00 | 140.00 | 142.00 | 142.00 | -0.70% | 37,300 |
| Aug 14, 2026 | 138.00 | 145.00 | 137.00 | 143.00 | 143.00 | 5.15% | 77,900 |
| Aug 13, 2026 | 135.00 | 137.00 | 134.00 | 136.00 | 136.00 | 1.49% | 37,100 |
| Aug 12, 2026 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | -0.74% | 12,500 |
| Aug 10, 2026 | 131.00 | 135.00 | 131.00 | 135.00 | 135.00 | 3.05% | 23,500 |
| Aug 7, 2026 | 133.00 | 134.00 | 130.00 | 131.00 | 131.00 | 0.77% | 45,200 |
| Aug 6, 2026 | 131.00 | 135.00 | 128.00 | 130.00 | 130.00 | -3.70% | 34,000 |
| Aug 5, 2026 | 132.00 | 135.00 | 131.00 | 135.00 | 135.00 | 3.05% | 52,600 |
| Aug 4, 2026 | 128.00 | 132.00 | 125.00 | 131.00 | 131.00 | 4.80% | 522,900 |
| Aug 3, 2026 | 135.00 | 135.00 | 122.00 | 125.00 | 125.00 | -6.02% | 81,000 |
| Jul 31, 2026 | 134.00 | 134.00 | 128.00 | 133.00 | 133.00 | 1.53% | 24,500 |
| Jul 30, 2026 | 126.00 | 131.00 | 125.00 | 131.00 | 131.00 | 3.15% | 29,800 |
| Jul 29, 2026 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | -0.78% | 11,500 |
| Jul 28, 2026 | 128.00 | 132.00 | 127.00 | 128.00 | 128.00 | -1.54% | 33,200 |
| Jul 27, 2026 | 124.00 | 130.00 | 124.00 | 130.00 | 130.00 | 4.84% | 29,200 |
| Jul 24, 2026 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | -0.80% | 10,500 |
| Jul 23, 2026 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | - | 18,500 |
| Jul 22, 2026 | 125.00 | 127.00 | 125.00 | 125.00 | 125.00 | - | 16,800 |
| Jul 21, 2026 | 124.00 | 127.00 | 124.00 | 125.00 | 125.00 | -2.34% | 25,900 |
| Jul 17, 2026 | 125.00 | 129.00 | 124.00 | 128.00 | 128.00 | -3.03% | 64,500 |
| Jul 16, 2026 | 129.00 | 134.00 | 129.00 | 132.00 | 132.00 | -1.49% | 27,000 |
| Jul 15, 2026 | 127.00 | 134.00 | 127.00 | 134.00 | 134.00 | 5.51% | 49,300 |
| Jul 14, 2026 | 123.00 | 127.00 | 123.00 | 127.00 | 127.00 | 1.60% | 5,500 |
| Jul 13, 2026 | 122.00 | 128.00 | 122.00 | 125.00 | 125.00 | -0.79% | 45,400 |
| Jul 10, 2026 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | -0.79% | 26,300 |
| Jul 9, 2026 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | - | 14,200 |
| Jul 8, 2026 | 129.00 | 129.00 | 124.00 | 127.00 | 127.00 | 1.60% | 41,900 |
| Jul 7, 2026 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | - | 9,200 |
| Jul 6, 2026 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | -1.57% | 22,700 |