Japan Asia Investment Co., Ltd. (TYO:8518)
Japan · Delayed Price · Currency is JPY 132.00
-3.00 (-2.22%)
Aug 6, 2026, 12:31 PM JST
Japan Asia Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 126.00 | 128.00 | 125.00 | 127.00 | 127.00 | 0.79% | 41,800 |
| Jul 2, 2026 | 127.00 | 129.00 | 126.00 | 126.00 | 126.00 | -1.56% | 33,600 |
| Jul 1, 2026 | 127.00 | 128.00 | 124.00 | 128.00 | 128.00 | 3.23% | 28,100 |
| Jun 30, 2026 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | - | 7,300 |
| Jun 29, 2026 | 121.00 | 125.00 | 121.00 | 124.00 | 124.00 | -0.80% | 26,700 |
| Jun 26, 2026 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | - | 16,200 |
| Jun 25, 2026 | 118.00 | 126.00 | 118.00 | 125.00 | 125.00 | 5.93% | 40,300 |
| Jun 24, 2026 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 1.72% | 23,500 |
| 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 |