ASJ Inc. (TYO:2351)
Japan
· Delayed Price · Currency is JPY 368.00
+13.00 (3.66%)
Mar 10, 2026, 3:30 PM JST
ASJ Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 380.00 | 390.00 | 341.00 | 355.00 | 355.00 | -6.58% | 145,600 |
| Mar 6, 2026 | 375.00 | 383.00 | 371.00 | 380.00 | 380.00 | 1.88% | 29,400 |
| Mar 5, 2026 | 359.00 | 390.00 | 350.00 | 373.00 | 373.00 | 13.37% | 79,200 |
| Mar 4, 2026 | 358.00 | 359.00 | 326.00 | 329.00 | 329.00 | -9.12% | 42,500 |
| Mar 3, 2026 | 398.00 | 398.00 | 362.00 | 362.00 | 362.00 | -8.35% | 27,100 |
| Mar 2, 2026 | 377.00 | 395.00 | 377.00 | 395.00 | 395.00 | 3.40% | 42,800 |
| Feb 27, 2026 | 361.00 | 383.00 | 360.00 | 382.00 | 382.00 | 7.30% | 39,500 |
| Feb 26, 2026 | 354.00 | 358.00 | 353.00 | 356.00 | 356.00 | 0.56% | 7,300 |
| Feb 25, 2026 | 352.00 | 358.00 | 350.00 | 354.00 | 354.00 | -0.28% | 14,400 |
| Feb 24, 2026 | 350.00 | 359.00 | 350.00 | 355.00 | 355.00 | 0.57% | 10,600 |
| Feb 20, 2026 | 360.00 | 375.00 | 351.00 | 353.00 | 353.00 | -2.75% | 34,000 |
| Feb 19, 2026 | 383.00 | 383.00 | 362.00 | 363.00 | 363.00 | -5.22% | 42,600 |
| Feb 18, 2026 | 388.00 | 390.00 | 362.00 | 383.00 | 383.00 | -1.29% | 76,800 |
| Feb 17, 2026 | 335.00 | 400.00 | 335.00 | 388.00 | 388.00 | 15.48% | 203,800 |
| Feb 16, 2026 | 317.00 | 343.00 | 317.00 | 336.00 | 336.00 | 5.66% | 26,700 |
| Feb 13, 2026 | 338.00 | 345.00 | 318.00 | 318.00 | 318.00 | -5.64% | 36,900 |
| Feb 12, 2026 | 334.00 | 339.00 | 329.00 | 337.00 | 337.00 | 2.12% | 19,500 |
| Feb 10, 2026 | 339.00 | 339.00 | 325.00 | 330.00 | 330.00 | -1.79% | 19,300 |
| Feb 9, 2026 | 360.00 | 360.00 | 335.00 | 336.00 | 336.00 | -2.61% | 53,700 |
| Feb 6, 2026 | 313.00 | 345.00 | 313.00 | 345.00 | 345.00 | 8.83% | 95,100 |
| Feb 5, 2026 | 316.00 | 317.00 | 313.00 | 317.00 | 317.00 | 0.32% | 3,700 |
| Feb 4, 2026 | 311.00 | 316.00 | 310.00 | 316.00 | 316.00 | 1.61% | 5,800 |
| Feb 3, 2026 | 315.00 | 320.00 | 309.00 | 311.00 | 311.00 | -1.27% | 11,200 |
| Feb 2, 2026 | 320.00 | 320.00 | 311.00 | 315.00 | 315.00 | -0.94% | 17,700 |
| Jan 30, 2026 | 306.00 | 320.00 | 306.00 | 318.00 | 318.00 | 4.26% | 21,500 |
| Jan 29, 2026 | 304.00 | 307.00 | 303.00 | 305.00 | 305.00 | - | 4,700 |
| Jan 28, 2026 | 303.00 | 305.00 | 300.00 | 305.00 | 305.00 | 0.99% | 4,300 |
| Jan 27, 2026 | 305.00 | 307.00 | 299.00 | 302.00 | 302.00 | -0.33% | 12,100 |
| Jan 26, 2026 | 305.00 | 315.00 | 301.00 | 303.00 | 303.00 | 0.33% | 36,900 |
| Jan 23, 2026 | 307.00 | 307.00 | 302.00 | 302.00 | 302.00 | - | 5,500 |
| Jan 22, 2026 | 307.00 | 307.00 | 301.00 | 302.00 | 302.00 | -1.63% | 10,300 |
| Jan 21, 2026 | 301.00 | 309.00 | 299.00 | 307.00 | 307.00 | 1.99% | 15,000 |
| Jan 20, 2026 | 299.00 | 301.00 | 297.00 | 301.00 | 301.00 | 0.67% | 9,200 |
| Jan 19, 2026 | 300.00 | 302.00 | 292.00 | 299.00 | 299.00 | -0.33% | 24,200 |
| Jan 16, 2026 | 302.00 | 302.00 | 296.00 | 300.00 | 300.00 | -0.66% | 15,800 |
| Jan 15, 2026 | 300.00 | 302.00 | 295.00 | 302.00 | 302.00 | 0.67% | 13,100 |
| Jan 14, 2026 | 303.00 | 304.00 | 300.00 | 300.00 | 300.00 | -0.33% | 7,100 |
| Jan 13, 2026 | 310.00 | 310.00 | 298.00 | 301.00 | 301.00 | -1.95% | 18,600 |
| Jan 9, 2026 | 298.00 | 310.00 | 298.00 | 307.00 | 307.00 | 3.02% | 19,300 |
| Jan 8, 2026 | 294.00 | 299.00 | 293.00 | 298.00 | 298.00 | 0.34% | 10,300 |
| Jan 7, 2026 | 293.00 | 297.00 | 293.00 | 297.00 | 297.00 | 1.71% | 10,700 |
| Jan 6, 2026 | 293.00 | 296.00 | 291.00 | 292.00 | 292.00 | -0.34% | 8,700 |
| Jan 5, 2026 | 293.00 | 300.00 | 287.00 | 293.00 | 293.00 | 0.34% | 22,800 |
| Dec 30, 2025 | 288.00 | 292.00 | 288.00 | 292.00 | 292.00 | -0.34% | 10,400 |
| Dec 29, 2025 | 288.00 | 296.00 | 288.00 | 293.00 | 293.00 | 1.74% | 14,100 |
| Dec 26, 2025 | 289.00 | 297.00 | 286.00 | 288.00 | 288.00 | -0.69% | 33,400 |
| Dec 25, 2025 | 290.00 | 290.00 | 286.00 | 290.00 | 290.00 | 0.69% | 33,100 |
| Dec 24, 2025 | 286.00 | 290.00 | 285.00 | 288.00 | 288.00 | 0.35% | 12,100 |
| Dec 23, 2025 | 285.00 | 288.00 | 285.00 | 287.00 | 287.00 | 0.70% | 18,300 |
| Dec 22, 2025 | 288.00 | 288.00 | 285.00 | 285.00 | 285.00 | - | 25,600 |
| Dec 19, 2025 | 285.00 | 288.00 | 285.00 | 285.00 | 285.00 | -1.72% | 16,400 |
| Dec 18, 2025 | 290.00 | 291.00 | 287.00 | 290.00 | 290.00 | - | 19,500 |
| Dec 17, 2025 | 300.00 | 300.00 | 289.00 | 290.00 | 290.00 | -3.33% | 34,200 |
| Dec 16, 2025 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | - | 9,900 |
| Dec 15, 2025 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | -0.66% | 3,200 |
| Dec 12, 2025 | 301.00 | 303.00 | 300.00 | 302.00 | 302.00 | - | 6,200 |
| Dec 11, 2025 | 302.00 | 305.00 | 301.00 | 302.00 | 302.00 | - | 4,900 |
| Dec 10, 2025 | 301.00 | 306.00 | 300.00 | 302.00 | 302.00 | - | 8,500 |
| Dec 9, 2025 | 304.00 | 307.00 | 302.00 | 302.00 | 302.00 | -0.66% | 5,300 |
| Dec 8, 2025 | 306.00 | 308.00 | 304.00 | 304.00 | 304.00 | -1.30% | 6,100 |
| Dec 5, 2025 | 307.00 | 310.00 | 304.00 | 308.00 | 308.00 | 0.65% | 8,800 |
| Dec 4, 2025 | 314.00 | 314.00 | 306.00 | 306.00 | 306.00 | -2.24% | 8,900 |
| Dec 3, 2025 | 314.00 | 316.00 | 311.00 | 313.00 | 313.00 | - | 4,200 |
| Dec 2, 2025 | 321.00 | 322.00 | 303.00 | 313.00 | 313.00 | -3.99% | 44,200 |
| Dec 1, 2025 | 336.00 | 339.00 | 325.00 | 326.00 | 326.00 | -2.40% | 9,300 |
| Nov 28, 2025 | 330.00 | 335.00 | 330.00 | 334.00 | 334.00 | 1.52% | 11,800 |
| Nov 27, 2025 | 325.00 | 332.00 | 314.00 | 329.00 | 329.00 | 1.23% | 16,500 |
| Nov 26, 2025 | 324.00 | 327.00 | 320.00 | 325.00 | 325.00 | 0.31% | 38,400 |
| Nov 25, 2025 | 321.00 | 326.00 | 321.00 | 324.00 | 324.00 | 0.31% | 10,900 |
| Nov 21, 2025 | 321.00 | 323.00 | 320.00 | 323.00 | 323.00 | 0.62% | 7,300 |
| Nov 20, 2025 | 322.00 | 327.00 | 321.00 | 321.00 | 321.00 | - | 8,300 |
| Nov 19, 2025 | 321.00 | 324.00 | 321.00 | 321.00 | 321.00 | - | 6,700 |
| Nov 18, 2025 | 320.00 | 325.00 | 320.00 | 321.00 | 321.00 | -0.31% | 13,100 |
| Nov 17, 2025 | 328.00 | 330.00 | 322.00 | 322.00 | 322.00 | -3.01% | 13,800 |
| Nov 14, 2025 | 343.00 | 344.00 | 330.00 | 332.00 | 332.00 | -2.64% | 10,700 |
| Nov 13, 2025 | 345.00 | 347.00 | 336.00 | 341.00 | 341.00 | -1.16% | 10,400 |
| Nov 12, 2025 | 338.00 | 349.00 | 338.00 | 345.00 | 345.00 | 1.17% | 8,100 |
| Nov 11, 2025 | 340.00 | 346.00 | 340.00 | 341.00 | 341.00 | 0.59% | 5,200 |
| Nov 10, 2025 | 332.00 | 342.00 | 332.00 | 339.00 | 339.00 | 2.11% | 5,500 |
| Nov 7, 2025 | 335.00 | 337.00 | 332.00 | 332.00 | 332.00 | -0.60% | 7,200 |
| Nov 6, 2025 | 335.00 | 343.00 | 334.00 | 334.00 | 334.00 | -0.89% | 11,800 |
| Nov 5, 2025 | 338.00 | 340.00 | 335.00 | 337.00 | 337.00 | -0.30% | 8,200 |
| Nov 4, 2025 | 341.00 | 344.00 | 338.00 | 338.00 | 338.00 | - | 8,500 |
| Oct 31, 2025 | 336.00 | 343.00 | 336.00 | 338.00 | 338.00 | 0.60% | 12,100 |
| Oct 30, 2025 | 339.00 | 341.00 | 332.00 | 336.00 | 336.00 | -0.88% | 10,400 |
| Oct 29, 2025 | 340.00 | 341.00 | 334.00 | 339.00 | 339.00 | -0.88% | 8,800 |
| Oct 28, 2025 | 346.00 | 352.00 | 342.00 | 342.00 | 342.00 | -0.87% | 13,600 |
| Oct 27, 2025 | 343.00 | 355.00 | 343.00 | 345.00 | 345.00 | 0.58% | 15,700 |
| Oct 24, 2025 | 345.00 | 345.00 | 338.00 | 343.00 | 343.00 | -1.72% | 17,000 |
| Oct 23, 2025 | 335.00 | 349.00 | 335.00 | 349.00 | 349.00 | 4.18% | 14,300 |
| Oct 22, 2025 | 336.00 | 344.00 | 334.00 | 335.00 | 335.00 | -0.30% | 23,600 |
| Oct 21, 2025 | 344.00 | 345.00 | 335.00 | 336.00 | 336.00 | -1.75% | 8,600 |
| Oct 20, 2025 | 340.00 | 342.00 | 336.00 | 342.00 | 342.00 | 1.48% | 24,900 |
| Oct 17, 2025 | 345.00 | 351.00 | 336.00 | 337.00 | 337.00 | -0.88% | 17,500 |
| Oct 16, 2025 | 343.00 | 348.00 | 336.00 | 340.00 | 340.00 | -1.73% | 21,700 |
| Oct 15, 2025 | 337.00 | 348.00 | 337.00 | 346.00 | 346.00 | 2.98% | 8,100 |
| Oct 14, 2025 | 325.00 | 341.00 | 325.00 | 336.00 | 336.00 | -1.47% | 48,600 |
| Oct 10, 2025 | 350.00 | 351.00 | 341.00 | 341.00 | 341.00 | -3.40% | 8,200 |
| Oct 9, 2025 | 342.00 | 365.00 | 342.00 | 353.00 | 353.00 | 3.22% | 33,700 |
| Oct 8, 2025 | 356.00 | 359.00 | 341.00 | 342.00 | 342.00 | -5.00% | 30,700 |