Ahjikan Co., Ltd. (TYO:2907)
Japan
· Delayed Price · Currency is JPY 1,319.00
-9.00 (-0.68%)
Apr 30, 2026, 10:28 AM JST
Ahjikan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,310.00 | 1,339.00 | 1,307.00 | 1,328.00 | 1,328.00 | 1.30% | 3,300 |
| Apr 27, 2026 | 1,339.00 | 1,339.00 | 1,311.00 | 1,311.00 | 1,311.00 | -2.60% | 3,100 |
| Apr 24, 2026 | 1,347.00 | 1,372.00 | 1,309.00 | 1,346.00 | 1,346.00 | 0.52% | 5,700 |
| Apr 23, 2026 | 1,310.00 | 1,339.00 | 1,303.00 | 1,339.00 | 1,339.00 | 2.06% | 2,100 |
| Apr 22, 2026 | 1,334.00 | 1,334.00 | 1,303.00 | 1,312.00 | 1,312.00 | -1.87% | 3,800 |
| Apr 21, 2026 | 1,345.00 | 1,345.00 | 1,316.00 | 1,337.00 | 1,337.00 | -0.67% | 3,400 |
| Apr 20, 2026 | 1,350.00 | 1,350.00 | 1,342.00 | 1,346.00 | 1,346.00 | -0.15% | 1,700 |
| Apr 17, 2026 | 1,351.00 | 1,351.00 | 1,341.00 | 1,348.00 | 1,348.00 | -0.52% | 3,600 |
| Apr 16, 2026 | 1,357.00 | 1,372.00 | 1,355.00 | 1,355.00 | 1,355.00 | -0.15% | 1,600 |
| Apr 15, 2026 | 1,359.00 | 1,373.00 | 1,356.00 | 1,357.00 | 1,357.00 | -0.29% | 2,200 |
| Apr 14, 2026 | 1,380.00 | 1,380.00 | 1,355.00 | 1,361.00 | 1,361.00 | -1.38% | 3,000 |
| Apr 13, 2026 | 1,377.00 | 1,381.00 | 1,371.00 | 1,380.00 | 1,380.00 | 0.22% | 900 |
| Apr 10, 2026 | 1,372.00 | 1,385.00 | 1,372.00 | 1,377.00 | 1,377.00 | 0.36% | 2,200 |
| Apr 9, 2026 | 1,385.00 | 1,385.00 | 1,370.00 | 1,372.00 | 1,372.00 | -0.29% | 1,900 |
| Apr 8, 2026 | 1,386.00 | 1,388.00 | 1,376.00 | 1,376.00 | 1,376.00 | - | 2,000 |
| Apr 7, 2026 | 1,389.00 | 1,389.00 | 1,371.00 | 1,376.00 | 1,376.00 | -1.08% | 2,100 |
| Apr 6, 2026 | 1,395.00 | 1,395.00 | 1,380.00 | 1,391.00 | 1,391.00 | -0.50% | 2,300 |
| Apr 3, 2026 | 1,385.00 | 1,404.00 | 1,385.00 | 1,398.00 | 1,398.00 | 1.23% | 2,200 |
| Apr 2, 2026 | 1,399.00 | 1,399.00 | 1,373.00 | 1,381.00 | 1,381.00 | 0.29% | 3,600 |
| Apr 1, 2026 | 1,403.00 | 1,415.00 | 1,372.00 | 1,377.00 | 1,377.00 | -1.57% | 4,200 |
| Mar 31, 2026 | 1,419.00 | 1,419.00 | 1,399.00 | 1,399.00 | 1,399.00 | -1.82% | 5,300 |
| Mar 30, 2026 | 1,443.00 | 1,443.00 | 1,401.00 | 1,425.00 | 1,425.00 | -5.50% | 5,800 |
| Mar 27, 2026 | 1,500.00 | 1,508.00 | 1,493.00 | 1,508.00 | 1,456.00 | 0.53% | 10,300 |
| Mar 26, 2026 | 1,485.00 | 1,500.00 | 1,469.00 | 1,500.00 | 1,448.28 | 1.42% | 6,300 |
| Mar 25, 2026 | 1,454.00 | 1,480.00 | 1,454.00 | 1,479.00 | 1,428.00 | 1.72% | 4,000 |
| Mar 24, 2026 | 1,470.00 | 1,488.00 | 1,454.00 | 1,454.00 | 1,403.86 | -0.41% | 2,000 |
| Mar 23, 2026 | 1,468.00 | 1,475.00 | 1,460.00 | 1,460.00 | 1,409.66 | -0.54% | 3,900 |
| Mar 19, 2026 | 1,472.00 | 1,473.00 | 1,468.00 | 1,468.00 | 1,417.38 | -0.27% | 1,700 |
| Mar 18, 2026 | 1,478.00 | 1,478.00 | 1,470.00 | 1,472.00 | 1,421.24 | -0.07% | 2,300 |
| Mar 17, 2026 | 1,461.00 | 1,483.00 | 1,461.00 | 1,473.00 | 1,422.21 | 0.96% | 2,700 |
| Mar 16, 2026 | 1,454.00 | 1,463.00 | 1,454.00 | 1,459.00 | 1,408.69 | 0.34% | 2,500 |
| Mar 13, 2026 | 1,456.00 | 1,462.00 | 1,450.00 | 1,454.00 | 1,403.86 | -0.55% | 3,300 |
| Mar 12, 2026 | 1,463.00 | 1,463.00 | 1,456.00 | 1,462.00 | 1,411.59 | 0.41% | 1,600 |
| Mar 11, 2026 | 1,463.00 | 1,463.00 | 1,456.00 | 1,456.00 | 1,405.79 | -0.48% | 2,500 |
| Mar 10, 2026 | 1,450.00 | 1,463.00 | 1,448.00 | 1,463.00 | 1,412.55 | 0.14% | 6,200 |
| Mar 9, 2026 | 1,464.00 | 1,464.00 | 1,435.00 | 1,461.00 | 1,410.62 | -0.48% | 9,000 |
| Mar 6, 2026 | 1,463.00 | 1,470.00 | 1,461.00 | 1,468.00 | 1,417.38 | 0.14% | 3,700 |
| Mar 5, 2026 | 1,477.00 | 1,477.00 | 1,453.00 | 1,466.00 | 1,415.45 | 1.73% | 5,400 |
| Mar 4, 2026 | 1,495.00 | 1,495.00 | 1,430.00 | 1,441.00 | 1,391.31 | -3.61% | 11,200 |
| Mar 3, 2026 | 1,510.00 | 1,523.00 | 1,478.00 | 1,495.00 | 1,443.45 | 1.01% | 12,000 |
| Mar 2, 2026 | 1,465.00 | 1,507.00 | 1,465.00 | 1,480.00 | 1,428.97 | 1.02% | 7,800 |
| Feb 27, 2026 | 1,430.00 | 1,465.00 | 1,421.00 | 1,465.00 | 1,414.48 | 3.17% | 8,900 |
| Feb 26, 2026 | 1,429.00 | 1,432.00 | 1,420.00 | 1,420.00 | 1,371.03 | -0.35% | 8,500 |
| Feb 25, 2026 | 1,430.00 | 1,430.00 | 1,415.00 | 1,425.00 | 1,375.86 | 0.71% | 6,700 |
| Feb 24, 2026 | 1,399.00 | 1,415.00 | 1,399.00 | 1,415.00 | 1,366.21 | 2.17% | 9,200 |
| Feb 20, 2026 | 1,391.00 | 1,391.00 | 1,372.00 | 1,385.00 | 1,337.24 | -0.43% | 3,800 |
| Feb 19, 2026 | 1,387.00 | 1,391.00 | 1,383.00 | 1,391.00 | 1,343.03 | 0.43% | 3,200 |
| Feb 18, 2026 | 1,388.00 | 1,388.00 | 1,369.00 | 1,385.00 | 1,337.24 | 0.07% | 3,300 |
| Feb 17, 2026 | 1,390.00 | 1,390.00 | 1,381.00 | 1,384.00 | 1,336.28 | -0.43% | 2,500 |
| Feb 16, 2026 | 1,384.00 | 1,391.00 | 1,381.00 | 1,390.00 | 1,342.07 | 0.43% | 3,600 |
| Feb 13, 2026 | 1,388.00 | 1,388.00 | 1,381.00 | 1,384.00 | 1,336.28 | -0.22% | 1,800 |
| Feb 12, 2026 | 1,390.00 | 1,390.00 | 1,381.00 | 1,387.00 | 1,339.17 | -0.22% | 2,000 |
| Feb 10, 2026 | 1,371.00 | 1,390.00 | 1,371.00 | 1,390.00 | 1,342.07 | 1.53% | 5,800 |
| Feb 9, 2026 | 1,369.00 | 1,370.00 | 1,361.00 | 1,369.00 | 1,321.79 | 1.33% | 3,100 |
| Feb 6, 2026 | 1,348.00 | 1,358.00 | 1,348.00 | 1,351.00 | 1,304.41 | 0.07% | 1,700 |
| Feb 5, 2026 | 1,352.00 | 1,352.00 | 1,345.00 | 1,350.00 | 1,303.45 | - | 2,000 |
| Feb 4, 2026 | 1,351.00 | 1,353.00 | 1,332.00 | 1,350.00 | 1,303.45 | -0.15% | 2,200 |
| Feb 3, 2026 | 1,343.00 | 1,352.00 | 1,336.00 | 1,352.00 | 1,305.38 | -0.81% | 8,900 |
| Feb 2, 2026 | 1,334.00 | 1,363.00 | 1,334.00 | 1,363.00 | 1,316.00 | 1.72% | 4,100 |
| Jan 30, 2026 | 1,333.00 | 1,340.00 | 1,333.00 | 1,340.00 | 1,293.79 | 0.53% | 1,700 |
| Jan 29, 2026 | 1,344.00 | 1,344.00 | 1,331.00 | 1,333.00 | 1,287.03 | -1.41% | 3,400 |
| Jan 28, 2026 | 1,350.00 | 1,355.00 | 1,345.00 | 1,352.00 | 1,305.38 | 0.07% | 2,900 |
| Jan 27, 2026 | 1,358.00 | 1,367.00 | 1,343.00 | 1,351.00 | 1,304.41 | -0.59% | 3,500 |
| Jan 26, 2026 | 1,362.00 | 1,373.00 | 1,358.00 | 1,359.00 | 1,312.14 | -0.15% | 3,200 |
| Jan 23, 2026 | 1,374.00 | 1,374.00 | 1,361.00 | 1,361.00 | 1,314.07 | -0.95% | 3,300 |
| Jan 22, 2026 | 1,370.00 | 1,374.00 | 1,355.00 | 1,374.00 | 1,326.62 | 0.37% | 3,500 |
| Jan 21, 2026 | 1,355.00 | 1,369.00 | 1,350.00 | 1,369.00 | 1,321.79 | 0.96% | 1,700 |
| Jan 20, 2026 | 1,362.00 | 1,374.00 | 1,356.00 | 1,356.00 | 1,309.24 | 0.22% | 5,100 |
| Jan 19, 2026 | 1,345.00 | 1,354.00 | 1,338.00 | 1,353.00 | 1,306.34 | 0.82% | 2,800 |
| Jan 16, 2026 | 1,342.00 | 1,342.00 | 1,336.00 | 1,342.00 | 1,295.72 | 0.07% | 1,200 |
| Jan 15, 2026 | 1,340.00 | 1,344.00 | 1,336.00 | 1,341.00 | 1,294.76 | 0.60% | 3,000 |
| Jan 14, 2026 | 1,338.00 | 1,338.00 | 1,330.00 | 1,333.00 | 1,287.03 | 0.08% | 7,000 |
| Jan 13, 2026 | 1,339.00 | 1,341.00 | 1,331.00 | 1,332.00 | 1,286.07 | -0.45% | 4,500 |
| Jan 9, 2026 | 1,340.00 | 1,343.00 | 1,331.00 | 1,338.00 | 1,291.86 | -0.30% | 4,700 |
| Jan 8, 2026 | 1,330.00 | 1,345.00 | 1,330.00 | 1,342.00 | 1,295.72 | 0.98% | 6,000 |
| Jan 7, 2026 | 1,318.00 | 1,349.00 | 1,318.00 | 1,329.00 | 1,283.17 | 0.68% | 5,700 |
| Jan 6, 2026 | 1,311.00 | 1,320.00 | 1,302.00 | 1,320.00 | 1,274.48 | 0.38% | 5,400 |
| Jan 5, 2026 | 1,338.00 | 1,338.00 | 1,300.00 | 1,315.00 | 1,269.66 | -1.72% | 6,800 |
| Dec 30, 2025 | 1,350.00 | 1,350.00 | 1,325.00 | 1,338.00 | 1,291.86 | -0.52% | 4,400 |
| Dec 29, 2025 | 1,333.00 | 1,360.00 | 1,312.00 | 1,345.00 | 1,298.62 | 1.89% | 13,000 |
| Dec 26, 2025 | 1,279.00 | 1,320.00 | 1,274.00 | 1,320.00 | 1,274.48 | 5.10% | 8,600 |
| Dec 25, 2025 | 1,255.00 | 1,263.00 | 1,255.00 | 1,256.00 | 1,212.69 | 0.08% | 3,000 |
| Dec 24, 2025 | 1,254.00 | 1,255.00 | 1,251.00 | 1,255.00 | 1,211.72 | 0.08% | 1,700 |
| Dec 23, 2025 | 1,255.00 | 1,255.00 | 1,250.00 | 1,254.00 | 1,210.76 | -0.08% | 2,000 |
| Dec 22, 2025 | 1,252.00 | 1,255.00 | 1,249.00 | 1,255.00 | 1,211.72 | 0.24% | 3,200 |
| Dec 19, 2025 | 1,252.00 | 1,253.00 | 1,252.00 | 1,252.00 | 1,208.83 | 0.08% | 1,200 |
| Dec 18, 2025 | 1,246.00 | 1,252.00 | 1,246.00 | 1,251.00 | 1,207.86 | 0.40% | 2,200 |
| Dec 17, 2025 | 1,245.00 | 1,247.00 | 1,240.00 | 1,246.00 | 1,203.03 | -0.08% | 1,900 |
| Dec 16, 2025 | 1,256.00 | 1,256.00 | 1,247.00 | 1,247.00 | 1,204.00 | -0.48% | 1,800 |
| Dec 15, 2025 | 1,250.00 | 1,256.00 | 1,241.00 | 1,253.00 | 1,209.79 | 0.97% | 7,000 |
| Dec 12, 2025 | 1,240.00 | 1,245.00 | 1,239.00 | 1,241.00 | 1,198.21 | 0.08% | 2,400 |
| Dec 11, 2025 | 1,245.00 | 1,247.00 | 1,239.00 | 1,240.00 | 1,197.24 | - | 2,400 |
| Dec 10, 2025 | 1,245.00 | 1,245.00 | 1,240.00 | 1,240.00 | 1,197.24 | -0.24% | 3,100 |
| Dec 9, 2025 | 1,242.00 | 1,244.00 | 1,240.00 | 1,243.00 | 1,200.14 | 0.24% | 1,600 |
| Dec 8, 2025 | 1,245.00 | 1,245.00 | 1,240.00 | 1,240.00 | 1,197.24 | -0.56% | 1,900 |
| Dec 5, 2025 | 1,246.00 | 1,247.00 | 1,242.00 | 1,247.00 | 1,204.00 | 0.32% | 1,400 |
| Dec 4, 2025 | 1,240.00 | 1,250.00 | 1,239.00 | 1,243.00 | 1,200.14 | 0.24% | 2,300 |
| Dec 3, 2025 | 1,250.00 | 1,250.00 | 1,240.00 | 1,240.00 | 1,197.24 | -0.48% | 2,800 |
| Dec 2, 2025 | 1,250.00 | 1,251.00 | 1,243.00 | 1,246.00 | 1,203.03 | -0.32% | 2,600 |
| Dec 1, 2025 | 1,255.00 | 1,255.00 | 1,250.00 | 1,250.00 | 1,206.90 | -0.40% | 2,600 |