Ahjikan Co., Ltd. (TYO:2907)
Japan
· Delayed Price · Currency is JPY 1,463.00
+2.00 (0.14%)
Mar 10, 2026, 3:30 PM JST
Ahjikan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,450.00 | 1,463.00 | 1,448.00 | 1,463.00 | 1,463.00 | 0.14% | 6,100 |
| Mar 9, 2026 | 1,464.00 | 1,464.00 | 1,435.00 | 1,461.00 | 1,461.00 | -0.48% | 9,000 |
| Mar 6, 2026 | 1,463.00 | 1,470.00 | 1,461.00 | 1,468.00 | 1,468.00 | 0.14% | 3,700 |
| Mar 5, 2026 | 1,477.00 | 1,477.00 | 1,453.00 | 1,466.00 | 1,466.00 | 1.73% | 5,400 |
| Mar 4, 2026 | 1,495.00 | 1,495.00 | 1,430.00 | 1,441.00 | 1,441.00 | -3.61% | 11,200 |
| Mar 3, 2026 | 1,510.00 | 1,523.00 | 1,478.00 | 1,495.00 | 1,495.00 | 1.01% | 12,000 |
| Mar 2, 2026 | 1,465.00 | 1,507.00 | 1,465.00 | 1,480.00 | 1,480.00 | 1.02% | 7,800 |
| Feb 27, 2026 | 1,430.00 | 1,465.00 | 1,421.00 | 1,465.00 | 1,465.00 | 3.17% | 8,900 |
| Feb 26, 2026 | 1,429.00 | 1,432.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.35% | 8,500 |
| Feb 25, 2026 | 1,430.00 | 1,430.00 | 1,415.00 | 1,425.00 | 1,425.00 | 0.71% | 6,700 |
| Feb 24, 2026 | 1,399.00 | 1,415.00 | 1,399.00 | 1,415.00 | 1,415.00 | 2.17% | 9,200 |
| Feb 20, 2026 | 1,391.00 | 1,391.00 | 1,372.00 | 1,385.00 | 1,385.00 | -0.43% | 3,800 |
| Feb 19, 2026 | 1,387.00 | 1,391.00 | 1,383.00 | 1,391.00 | 1,391.00 | 0.43% | 3,200 |
| Feb 18, 2026 | 1,388.00 | 1,388.00 | 1,369.00 | 1,385.00 | 1,385.00 | 0.07% | 3,300 |
| Feb 17, 2026 | 1,390.00 | 1,390.00 | 1,381.00 | 1,384.00 | 1,384.00 | -0.43% | 2,500 |
| Feb 16, 2026 | 1,384.00 | 1,391.00 | 1,381.00 | 1,390.00 | 1,390.00 | 0.43% | 3,600 |
| Feb 13, 2026 | 1,388.00 | 1,388.00 | 1,381.00 | 1,384.00 | 1,384.00 | -0.22% | 1,800 |
| Feb 12, 2026 | 1,390.00 | 1,390.00 | 1,381.00 | 1,387.00 | 1,387.00 | -0.22% | 2,000 |
| Feb 10, 2026 | 1,371.00 | 1,390.00 | 1,371.00 | 1,390.00 | 1,390.00 | 1.53% | 5,800 |
| Feb 9, 2026 | 1,369.00 | 1,370.00 | 1,361.00 | 1,369.00 | 1,369.00 | 1.33% | 3,100 |
| Feb 6, 2026 | 1,348.00 | 1,358.00 | 1,348.00 | 1,351.00 | 1,351.00 | 0.07% | 1,700 |
| Feb 5, 2026 | 1,352.00 | 1,352.00 | 1,345.00 | 1,350.00 | 1,350.00 | - | 2,000 |
| Feb 4, 2026 | 1,351.00 | 1,353.00 | 1,332.00 | 1,350.00 | 1,350.00 | -0.15% | 2,200 |
| Feb 3, 2026 | 1,343.00 | 1,352.00 | 1,336.00 | 1,352.00 | 1,352.00 | -0.81% | 8,900 |
| Feb 2, 2026 | 1,334.00 | 1,363.00 | 1,334.00 | 1,363.00 | 1,363.00 | 1.72% | 4,100 |
| Jan 30, 2026 | 1,333.00 | 1,340.00 | 1,333.00 | 1,340.00 | 1,340.00 | 0.53% | 1,700 |
| Jan 29, 2026 | 1,344.00 | 1,344.00 | 1,331.00 | 1,333.00 | 1,333.00 | -1.41% | 3,400 |
| Jan 28, 2026 | 1,350.00 | 1,355.00 | 1,345.00 | 1,352.00 | 1,352.00 | 0.07% | 2,900 |
| Jan 27, 2026 | 1,358.00 | 1,367.00 | 1,343.00 | 1,351.00 | 1,351.00 | -0.59% | 3,500 |
| Jan 26, 2026 | 1,362.00 | 1,373.00 | 1,358.00 | 1,359.00 | 1,359.00 | -0.15% | 3,200 |
| Jan 23, 2026 | 1,374.00 | 1,374.00 | 1,361.00 | 1,361.00 | 1,361.00 | -0.95% | 3,300 |
| Jan 22, 2026 | 1,370.00 | 1,374.00 | 1,355.00 | 1,374.00 | 1,374.00 | 0.37% | 3,500 |
| Jan 21, 2026 | 1,355.00 | 1,369.00 | 1,350.00 | 1,369.00 | 1,369.00 | 0.96% | 1,700 |
| Jan 20, 2026 | 1,362.00 | 1,374.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0.22% | 5,100 |
| Jan 19, 2026 | 1,345.00 | 1,354.00 | 1,338.00 | 1,353.00 | 1,353.00 | 0.82% | 2,800 |
| Jan 16, 2026 | 1,342.00 | 1,342.00 | 1,336.00 | 1,342.00 | 1,342.00 | 0.07% | 1,200 |
| Jan 15, 2026 | 1,340.00 | 1,344.00 | 1,336.00 | 1,341.00 | 1,341.00 | 0.60% | 3,000 |
| Jan 14, 2026 | 1,338.00 | 1,338.00 | 1,330.00 | 1,333.00 | 1,333.00 | 0.08% | 7,000 |
| Jan 13, 2026 | 1,339.00 | 1,341.00 | 1,331.00 | 1,332.00 | 1,332.00 | -0.45% | 4,500 |
| Jan 9, 2026 | 1,340.00 | 1,343.00 | 1,331.00 | 1,338.00 | 1,338.00 | -0.30% | 4,700 |
| Jan 8, 2026 | 1,330.00 | 1,345.00 | 1,330.00 | 1,342.00 | 1,342.00 | 0.98% | 6,000 |
| Jan 7, 2026 | 1,318.00 | 1,349.00 | 1,318.00 | 1,329.00 | 1,329.00 | 0.68% | 5,700 |
| Jan 6, 2026 | 1,311.00 | 1,320.00 | 1,302.00 | 1,320.00 | 1,320.00 | 0.38% | 5,400 |
| Jan 5, 2026 | 1,338.00 | 1,338.00 | 1,300.00 | 1,315.00 | 1,315.00 | -1.72% | 6,800 |
| Dec 30, 2025 | 1,350.00 | 1,350.00 | 1,325.00 | 1,338.00 | 1,338.00 | -0.52% | 4,400 |
| Dec 29, 2025 | 1,333.00 | 1,360.00 | 1,312.00 | 1,345.00 | 1,345.00 | 1.89% | 13,000 |
| Dec 26, 2025 | 1,279.00 | 1,320.00 | 1,274.00 | 1,320.00 | 1,320.00 | 5.10% | 8,600 |
| Dec 25, 2025 | 1,255.00 | 1,263.00 | 1,255.00 | 1,256.00 | 1,256.00 | 0.08% | 3,000 |
| Dec 24, 2025 | 1,254.00 | 1,255.00 | 1,251.00 | 1,255.00 | 1,255.00 | 0.08% | 1,700 |
| Dec 23, 2025 | 1,255.00 | 1,255.00 | 1,250.00 | 1,254.00 | 1,254.00 | -0.08% | 2,000 |
| Dec 22, 2025 | 1,252.00 | 1,255.00 | 1,249.00 | 1,255.00 | 1,255.00 | 0.24% | 3,200 |
| Dec 19, 2025 | 1,252.00 | 1,253.00 | 1,252.00 | 1,252.00 | 1,252.00 | 0.08% | 1,200 |
| Dec 18, 2025 | 1,246.00 | 1,252.00 | 1,246.00 | 1,251.00 | 1,251.00 | 0.40% | 2,200 |
| Dec 17, 2025 | 1,245.00 | 1,247.00 | 1,240.00 | 1,246.00 | 1,246.00 | -0.08% | 1,900 |
| Dec 16, 2025 | 1,256.00 | 1,256.00 | 1,247.00 | 1,247.00 | 1,247.00 | -0.48% | 1,800 |
| Dec 15, 2025 | 1,250.00 | 1,256.00 | 1,241.00 | 1,253.00 | 1,253.00 | 0.97% | 7,000 |
| Dec 12, 2025 | 1,240.00 | 1,245.00 | 1,239.00 | 1,241.00 | 1,241.00 | 0.08% | 2,400 |
| Dec 11, 2025 | 1,245.00 | 1,247.00 | 1,239.00 | 1,240.00 | 1,240.00 | - | 2,400 |
| Dec 10, 2025 | 1,245.00 | 1,245.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.24% | 3,100 |
| Dec 9, 2025 | 1,242.00 | 1,244.00 | 1,240.00 | 1,243.00 | 1,243.00 | 0.24% | 1,600 |
| Dec 8, 2025 | 1,245.00 | 1,245.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.56% | 1,900 |
| Dec 5, 2025 | 1,246.00 | 1,247.00 | 1,242.00 | 1,247.00 | 1,247.00 | 0.32% | 1,400 |
| Dec 4, 2025 | 1,240.00 | 1,250.00 | 1,239.00 | 1,243.00 | 1,243.00 | 0.24% | 2,300 |
| Dec 3, 2025 | 1,250.00 | 1,250.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.48% | 2,800 |
| Dec 2, 2025 | 1,250.00 | 1,251.00 | 1,243.00 | 1,246.00 | 1,246.00 | -0.32% | 2,600 |
| Dec 1, 2025 | 1,255.00 | 1,255.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.40% | 2,600 |
| Nov 28, 2025 | 1,255.00 | 1,256.00 | 1,253.00 | 1,255.00 | 1,255.00 | - | 1,700 |
| Nov 27, 2025 | 1,255.00 | 1,255.00 | 1,251.00 | 1,255.00 | 1,255.00 | - | 10,100 |
| Nov 26, 2025 | 1,245.00 | 1,255.00 | 1,245.00 | 1,255.00 | 1,255.00 | 0.88% | 11,100 |
| Nov 25, 2025 | 1,244.00 | 1,244.00 | 1,234.00 | 1,244.00 | 1,244.00 | 0.16% | 3,800 |
| Nov 21, 2025 | 1,237.00 | 1,242.00 | 1,231.00 | 1,242.00 | 1,242.00 | 0.40% | 900 |
| Nov 20, 2025 | 1,233.00 | 1,239.00 | 1,233.00 | 1,237.00 | 1,237.00 | 0.32% | 1,300 |
| Nov 19, 2025 | 1,231.00 | 1,239.00 | 1,230.00 | 1,233.00 | 1,233.00 | 0.16% | 1,000 |
| Nov 18, 2025 | 1,242.00 | 1,250.00 | 1,231.00 | 1,231.00 | 1,231.00 | -0.65% | 9,800 |
| Nov 17, 2025 | 1,241.00 | 1,241.00 | 1,237.00 | 1,239.00 | 1,239.00 | 0.24% | 1,700 |
| Nov 14, 2025 | 1,238.00 | 1,239.00 | 1,236.00 | 1,236.00 | 1,236.00 | -0.16% | 1,700 |
| Nov 13, 2025 | 1,235.00 | 1,242.00 | 1,235.00 | 1,238.00 | 1,238.00 | 0.16% | 1,700 |
| Nov 12, 2025 | 1,233.00 | 1,244.00 | 1,228.00 | 1,236.00 | 1,236.00 | -1.51% | 11,400 |
| Nov 11, 2025 | 1,242.00 | 1,255.00 | 1,235.00 | 1,255.00 | 1,255.00 | 1.29% | 6,000 |
| Nov 10, 2025 | 1,230.00 | 1,245.00 | 1,230.00 | 1,239.00 | 1,239.00 | 0.90% | 4,500 |
| Nov 7, 2025 | 1,227.00 | 1,236.00 | 1,227.00 | 1,228.00 | 1,228.00 | 0.08% | 3,100 |
| Nov 6, 2025 | 1,227.00 | 1,227.00 | 1,221.00 | 1,227.00 | 1,227.00 | 0.74% | 4,700 |
| Nov 5, 2025 | 1,225.00 | 1,247.00 | 1,187.00 | 1,218.00 | 1,218.00 | -4.40% | 30,200 |
| Nov 4, 2025 | 1,269.00 | 1,274.00 | 1,262.00 | 1,274.00 | 1,274.00 | 0.16% | 3,200 |
| Oct 31, 2025 | 1,274.00 | 1,276.00 | 1,272.00 | 1,272.00 | 1,272.00 | -0.16% | 1,500 |
| Oct 30, 2025 | 1,276.00 | 1,276.00 | 1,274.00 | 1,274.00 | 1,274.00 | -0.16% | 1,200 |
| Oct 29, 2025 | 1,281.00 | 1,282.00 | 1,276.00 | 1,276.00 | 1,276.00 | -0.70% | 1,200 |
| Oct 28, 2025 | 1,280.00 | 1,285.00 | 1,280.00 | 1,285.00 | 1,285.00 | 0.39% | 1,300 |
| Oct 27, 2025 | 1,282.00 | 1,287.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.08% | 4,600 |
| Oct 24, 2025 | 1,274.00 | 1,294.00 | 1,274.00 | 1,281.00 | 1,281.00 | 0.55% | 2,800 |
| Oct 23, 2025 | 1,275.00 | 1,289.00 | 1,274.00 | 1,274.00 | 1,274.00 | -0.08% | 2,000 |
| Oct 22, 2025 | 1,275.00 | 1,278.00 | 1,273.00 | 1,275.00 | 1,275.00 | -0.16% | 2,000 |
| Oct 21, 2025 | 1,288.00 | 1,288.00 | 1,277.00 | 1,277.00 | 1,277.00 | -0.62% | 2,400 |
| Oct 20, 2025 | 1,285.00 | 1,290.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0.31% | 1,100 |
| Oct 17, 2025 | 1,282.00 | 1,283.00 | 1,281.00 | 1,281.00 | 1,281.00 | -0.16% | 1,900 |
| Oct 16, 2025 | 1,291.00 | 1,291.00 | 1,282.00 | 1,283.00 | 1,283.00 | -0.70% | 2,100 |
| Oct 15, 2025 | 1,304.00 | 1,304.00 | 1,292.00 | 1,292.00 | 1,292.00 | 0.16% | 900 |
| Oct 14, 2025 | 1,306.00 | 1,306.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.23% | 4,400 |
| Oct 10, 2025 | 1,310.00 | 1,336.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1.01% | 10,000 |
| Oct 9, 2025 | 1,290.00 | 1,300.00 | 1,290.00 | 1,293.00 | 1,293.00 | 0.23% | 2,000 |