ASJ Inc. (TYO:2351)
Japan
· Delayed Price · Currency is JPY 412.00
+15.00 (3.78%)
Apr 28, 2026, 3:30 PM JST
ASJ Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 397.00 | 412.00 | 393.00 | 412.00 | 412.00 | 3.78% | 49,800 |
| Apr 27, 2026 | 394.00 | 415.00 | 389.00 | 397.00 | 397.00 | 2.85% | 43,500 |
| Apr 24, 2026 | 417.00 | 419.00 | 382.00 | 386.00 | 386.00 | -5.62% | 80,900 |
| Apr 23, 2026 | 380.00 | 421.00 | 380.00 | 409.00 | 409.00 | 7.63% | 144,900 |
| Apr 22, 2026 | 382.00 | 382.00 | 374.00 | 380.00 | 380.00 | 1.06% | 12,600 |
| Apr 21, 2026 | 384.00 | 384.00 | 376.00 | 376.00 | 376.00 | -1.05% | 11,800 |
| Apr 20, 2026 | 384.00 | 387.00 | 380.00 | 380.00 | 380.00 | -0.26% | 14,000 |
| Apr 17, 2026 | 381.00 | 384.00 | 381.00 | 381.00 | 381.00 | - | 5,500 |
| Apr 16, 2026 | 395.00 | 395.00 | 380.00 | 381.00 | 381.00 | -1.55% | 24,500 |
| Apr 15, 2026 | 366.00 | 387.00 | 366.00 | 387.00 | 387.00 | 7.50% | 29,600 |
| Apr 14, 2026 | 375.00 | 376.00 | 360.00 | 360.00 | 360.00 | -4.00% | 20,200 |
| Apr 13, 2026 | 386.00 | 395.00 | 371.00 | 375.00 | 375.00 | -1.83% | 23,100 |
| Apr 10, 2026 | 407.00 | 407.00 | 379.00 | 382.00 | 382.00 | -5.21% | 42,200 |
| Apr 9, 2026 | 400.00 | 413.00 | 400.00 | 403.00 | 403.00 | 1.51% | 72,900 |
| Apr 8, 2026 | 391.00 | 399.00 | 391.00 | 397.00 | 397.00 | 2.32% | 24,900 |
| Apr 7, 2026 | 391.00 | 398.00 | 382.00 | 388.00 | 388.00 | -0.77% | 39,100 |
| Apr 6, 2026 | 385.00 | 393.00 | 384.00 | 391.00 | 391.00 | 1.82% | 14,200 |
| Apr 3, 2026 | 384.00 | 387.00 | 377.00 | 384.00 | 384.00 | -1.03% | 12,800 |
| Apr 2, 2026 | 397.00 | 399.00 | 386.00 | 388.00 | 388.00 | -2.27% | 41,600 |
| Apr 1, 2026 | 383.00 | 399.00 | 378.00 | 397.00 | 397.00 | 5.03% | 33,900 |
| Mar 31, 2026 | 394.00 | 397.00 | 373.00 | 378.00 | 378.00 | -3.08% | 49,200 |
| Mar 30, 2026 | 374.00 | 399.00 | 370.00 | 390.00 | 390.00 | 3.17% | 138,600 |
| Mar 27, 2026 | 367.00 | 378.00 | 365.00 | 378.00 | 375.00 | 1.07% | 15,000 |
| Mar 26, 2026 | 377.00 | 377.00 | 365.00 | 374.00 | 371.03 | - | 23,800 |
| Mar 25, 2026 | 361.00 | 378.00 | 358.00 | 374.00 | 371.03 | 3.89% | 49,600 |
| Mar 24, 2026 | 347.00 | 369.00 | 347.00 | 360.00 | 357.14 | 3.75% | 16,100 |
| Mar 23, 2026 | 354.00 | 361.00 | 342.00 | 347.00 | 344.25 | -4.14% | 30,300 |
| Mar 19, 2026 | 370.00 | 375.00 | 362.00 | 362.00 | 359.13 | -2.43% | 10,700 |
| Mar 18, 2026 | 370.00 | 375.00 | 365.00 | 371.00 | 368.06 | 0.27% | 31,200 |
| Mar 17, 2026 | 373.00 | 379.00 | 370.00 | 370.00 | 367.06 | -0.54% | 8,200 |
| Mar 16, 2026 | 367.00 | 372.00 | 362.00 | 372.00 | 369.05 | 1.92% | 9,100 |
| Mar 13, 2026 | 371.00 | 373.00 | 360.00 | 365.00 | 362.10 | -1.08% | 18,800 |
| Mar 12, 2026 | 372.00 | 375.00 | 368.00 | 369.00 | 366.07 | 0.27% | 10,100 |
| Mar 11, 2026 | 376.00 | 377.00 | 368.00 | 368.00 | 365.08 | - | 22,600 |
| Mar 10, 2026 | 362.00 | 371.00 | 360.00 | 368.00 | 365.08 | 3.66% | 24,600 |
| Mar 9, 2026 | 380.00 | 390.00 | 341.00 | 355.00 | 352.18 | -6.58% | 145,600 |
| Mar 6, 2026 | 375.00 | 383.00 | 371.00 | 380.00 | 376.98 | 1.88% | 29,400 |
| Mar 5, 2026 | 359.00 | 390.00 | 350.00 | 373.00 | 370.04 | 13.37% | 79,200 |
| Mar 4, 2026 | 358.00 | 359.00 | 326.00 | 329.00 | 326.39 | -9.12% | 42,500 |
| Mar 3, 2026 | 398.00 | 398.00 | 362.00 | 362.00 | 359.13 | -8.35% | 27,100 |
| Mar 2, 2026 | 377.00 | 395.00 | 377.00 | 395.00 | 391.87 | 3.40% | 42,800 |
| Feb 27, 2026 | 361.00 | 383.00 | 360.00 | 382.00 | 378.97 | 7.30% | 39,500 |
| Feb 26, 2026 | 354.00 | 358.00 | 353.00 | 356.00 | 353.17 | 0.56% | 7,300 |
| Feb 25, 2026 | 352.00 | 358.00 | 350.00 | 354.00 | 351.19 | -0.28% | 14,400 |
| Feb 24, 2026 | 350.00 | 359.00 | 350.00 | 355.00 | 352.18 | 0.57% | 10,600 |
| Feb 20, 2026 | 360.00 | 375.00 | 351.00 | 353.00 | 350.20 | -2.75% | 34,000 |
| Feb 19, 2026 | 383.00 | 383.00 | 362.00 | 363.00 | 360.12 | -5.22% | 42,600 |
| Feb 18, 2026 | 388.00 | 390.00 | 362.00 | 383.00 | 379.96 | -1.29% | 76,800 |
| Feb 17, 2026 | 335.00 | 400.00 | 335.00 | 388.00 | 384.92 | 15.48% | 203,800 |
| Feb 16, 2026 | 317.00 | 343.00 | 317.00 | 336.00 | 333.33 | 5.66% | 26,700 |
| Feb 13, 2026 | 338.00 | 345.00 | 318.00 | 318.00 | 315.48 | -5.64% | 36,900 |
| Feb 12, 2026 | 334.00 | 339.00 | 329.00 | 337.00 | 334.33 | 2.12% | 19,500 |
| Feb 10, 2026 | 339.00 | 339.00 | 325.00 | 330.00 | 327.38 | -1.79% | 19,300 |
| Feb 9, 2026 | 360.00 | 360.00 | 335.00 | 336.00 | 333.33 | -2.61% | 53,700 |
| Feb 6, 2026 | 313.00 | 345.00 | 313.00 | 345.00 | 342.26 | 8.83% | 95,100 |
| Feb 5, 2026 | 316.00 | 317.00 | 313.00 | 317.00 | 314.48 | 0.32% | 3,700 |
| Feb 4, 2026 | 311.00 | 316.00 | 310.00 | 316.00 | 313.49 | 1.61% | 5,800 |
| Feb 3, 2026 | 315.00 | 320.00 | 309.00 | 311.00 | 308.53 | -1.27% | 11,200 |
| Feb 2, 2026 | 320.00 | 320.00 | 311.00 | 315.00 | 312.50 | -0.94% | 17,700 |
| Jan 30, 2026 | 306.00 | 320.00 | 306.00 | 318.00 | 315.48 | 4.26% | 21,500 |
| Jan 29, 2026 | 304.00 | 307.00 | 303.00 | 305.00 | 302.58 | - | 4,700 |
| Jan 28, 2026 | 303.00 | 305.00 | 300.00 | 305.00 | 302.58 | 0.99% | 4,300 |
| Jan 27, 2026 | 305.00 | 307.00 | 299.00 | 302.00 | 299.60 | -0.33% | 12,100 |
| Jan 26, 2026 | 305.00 | 315.00 | 301.00 | 303.00 | 300.60 | 0.33% | 36,900 |
| Jan 23, 2026 | 307.00 | 307.00 | 302.00 | 302.00 | 299.60 | - | 5,500 |
| Jan 22, 2026 | 307.00 | 307.00 | 301.00 | 302.00 | 299.60 | -1.63% | 10,300 |
| Jan 21, 2026 | 301.00 | 309.00 | 299.00 | 307.00 | 304.56 | 1.99% | 15,000 |
| Jan 20, 2026 | 299.00 | 301.00 | 297.00 | 301.00 | 298.61 | 0.67% | 9,200 |
| Jan 19, 2026 | 300.00 | 302.00 | 292.00 | 299.00 | 296.63 | -0.33% | 24,200 |
| Jan 16, 2026 | 302.00 | 302.00 | 296.00 | 300.00 | 297.62 | -0.66% | 15,800 |
| Jan 15, 2026 | 300.00 | 302.00 | 295.00 | 302.00 | 299.60 | 0.67% | 13,100 |
| Jan 14, 2026 | 303.00 | 304.00 | 300.00 | 300.00 | 297.62 | -0.33% | 7,100 |
| Jan 13, 2026 | 310.00 | 310.00 | 298.00 | 301.00 | 298.61 | -1.95% | 18,600 |
| Jan 9, 2026 | 298.00 | 310.00 | 298.00 | 307.00 | 304.56 | 3.02% | 19,300 |
| Jan 8, 2026 | 294.00 | 299.00 | 293.00 | 298.00 | 295.63 | 0.34% | 10,600 |
| Jan 7, 2026 | 293.00 | 297.00 | 293.00 | 297.00 | 294.64 | 1.71% | 10,700 |
| Jan 6, 2026 | 293.00 | 296.00 | 291.00 | 292.00 | 289.68 | -0.34% | 8,700 |
| Jan 5, 2026 | 293.00 | 300.00 | 287.00 | 293.00 | 290.67 | 0.34% | 22,800 |
| Dec 30, 2025 | 288.00 | 292.00 | 288.00 | 292.00 | 289.68 | -0.34% | 10,400 |
| Dec 29, 2025 | 288.00 | 296.00 | 288.00 | 293.00 | 290.67 | 1.74% | 14,100 |
| Dec 26, 2025 | 289.00 | 297.00 | 286.00 | 288.00 | 285.71 | -0.69% | 33,400 |
| Dec 25, 2025 | 290.00 | 290.00 | 286.00 | 290.00 | 287.70 | 0.69% | 33,100 |
| Dec 24, 2025 | 286.00 | 290.00 | 285.00 | 288.00 | 285.71 | 0.35% | 12,100 |
| Dec 23, 2025 | 285.00 | 288.00 | 285.00 | 287.00 | 284.72 | 0.70% | 18,300 |
| Dec 22, 2025 | 288.00 | 288.00 | 285.00 | 285.00 | 282.74 | - | 25,600 |
| Dec 19, 2025 | 285.00 | 288.00 | 285.00 | 285.00 | 282.74 | -1.72% | 16,400 |
| Dec 18, 2025 | 290.00 | 291.00 | 287.00 | 290.00 | 287.70 | - | 19,500 |
| Dec 17, 2025 | 300.00 | 300.00 | 289.00 | 290.00 | 287.70 | -3.33% | 34,200 |
| Dec 16, 2025 | 301.00 | 301.00 | 300.00 | 300.00 | 297.62 | - | 9,900 |
| Dec 15, 2025 | 302.00 | 302.00 | 300.00 | 300.00 | 297.62 | -0.66% | 3,200 |
| Dec 12, 2025 | 301.00 | 303.00 | 300.00 | 302.00 | 299.60 | - | 6,200 |
| Dec 11, 2025 | 302.00 | 305.00 | 301.00 | 302.00 | 299.60 | - | 4,900 |
| Dec 10, 2025 | 301.00 | 306.00 | 300.00 | 302.00 | 299.60 | - | 8,500 |
| Dec 9, 2025 | 304.00 | 307.00 | 302.00 | 302.00 | 299.60 | -0.66% | 5,300 |
| Dec 8, 2025 | 306.00 | 308.00 | 304.00 | 304.00 | 301.59 | -1.30% | 6,100 |
| Dec 5, 2025 | 307.00 | 310.00 | 304.00 | 308.00 | 305.56 | 0.65% | 8,800 |
| Dec 4, 2025 | 314.00 | 314.00 | 306.00 | 306.00 | 303.57 | -2.24% | 8,900 |
| Dec 3, 2025 | 314.00 | 316.00 | 311.00 | 313.00 | 310.52 | - | 4,200 |
| Dec 2, 2025 | 321.00 | 322.00 | 303.00 | 313.00 | 310.52 | -3.99% | 44,200 |
| Dec 1, 2025 | 336.00 | 339.00 | 325.00 | 326.00 | 323.41 | -2.40% | 9,300 |