Skip to main content
AJIS Co., Ltd. (TYO:4659)
Japan flag Japan · Delayed Price · Currency is JPY
4,415.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST

AJIS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,415.004,420.004,415.004,415.004,415.00-37,900
Apr 27, 20264,415.004,415.004,415.004,415.004,415.00-400
Apr 24, 20264,415.004,415.004,415.004,415.004,415.00-0.11%3,900
Apr 23, 20264,415.004,420.004,415.004,420.004,420.000.11%1,300
Apr 22, 20264,415.004,420.004,415.004,415.004,415.00-500
Apr 21, 20264,415.004,415.004,415.004,415.004,415.00-400
Apr 20, 20264,415.004,415.004,415.004,415.004,415.00-900
Apr 17, 20264,415.004,415.004,415.004,415.004,415.00-18,100
Apr 16, 20264,415.004,415.004,415.004,415.004,415.00-600
Apr 15, 20264,420.004,420.004,415.004,415.004,415.00-0.11%400
Apr 14, 20264,420.004,420.004,420.004,420.004,420.00-1,200
Apr 13, 20264,415.004,420.004,415.004,420.004,420.000.11%1,400
Apr 10, 20264,420.004,420.004,415.004,415.004,415.00-2,600
Apr 9, 20264,415.004,420.004,415.004,415.004,415.00-10,700
Apr 8, 20264,410.004,415.004,410.004,415.004,415.000.23%6,700
Apr 7, 20264,405.004,410.004,405.004,405.004,405.00-3,200
Apr 6, 20264,405.004,415.004,405.004,405.004,405.00-0.23%6,500
Apr 3, 20264,435.004,435.004,415.004,415.004,415.00-0.67%7,400
Apr 2, 20264,445.004,450.004,445.004,445.004,445.00-8,000
Apr 1, 20264,445.004,455.004,440.004,445.004,445.000.11%55,500
Mar 31, 20264,440.004,445.004,440.004,440.004,440.00-21,700
Mar 30, 20264,440.004,445.004,440.004,440.004,440.00-0.11%15,200
Mar 27, 20264,440.004,445.004,440.004,445.004,445.000.11%24,900
Mar 26, 20264,440.004,445.004,440.004,440.004,440.00-7,400
Mar 25, 20264,440.004,445.004,440.004,440.004,440.00-13,100
Mar 24, 20264,440.004,445.004,440.004,440.004,440.00-11,900
Mar 23, 20264,440.004,440.004,440.004,440.004,440.00-61,200
Mar 19, 20264,440.004,445.004,440.004,440.004,440.00-16,800
Mar 18, 20264,440.004,440.004,440.004,440.004,440.00-14,800
Mar 17, 20264,445.004,445.004,440.004,440.004,440.00-13,800
Mar 16, 20264,440.004,445.004,440.004,440.004,440.00-59,800
Mar 13, 20264,435.004,440.004,435.004,440.004,440.000.11%17,300
Mar 12, 20264,435.004,440.004,435.004,435.004,435.00-8,500
Mar 11, 20264,440.004,440.004,435.004,435.004,435.00-14,300
Mar 10, 20264,435.004,440.004,435.004,435.004,435.00-15,800
Mar 9, 20264,435.004,440.004,435.004,435.004,435.00-32,000
Mar 6, 20264,435.004,440.004,435.004,435.004,435.00-34,800
Mar 5, 20264,435.004,440.004,435.004,435.004,435.00-34,000
Mar 4, 20264,435.004,440.004,435.004,435.004,435.00-33,800
Mar 3, 20264,435.004,440.004,435.004,435.004,435.00-0.11%35,700
Mar 2, 20264,435.004,440.004,435.004,440.004,440.000.11%46,400
Feb 27, 20264,435.004,440.004,435.004,435.004,435.00-103,200
Feb 26, 20264,435.004,440.004,435.004,435.004,435.00-42,800
Feb 25, 20264,435.004,440.004,435.004,435.004,435.00-103,200
Feb 24, 20264,435.004,440.004,435.004,435.004,435.00-263,000
Feb 20, 20264,440.004,445.004,435.004,435.004,435.007.91%280,500
Feb 19, 20263,770.004,110.003,700.004,110.004,110.009.60%43,000
Feb 18, 20263,360.003,820.003,330.003,750.003,750.0011.61%31,300
Feb 17, 20263,050.003,365.003,050.003,360.003,360.0010.53%9,100
Feb 16, 20262,960.003,045.002,946.003,040.003,040.003.19%5,900
Feb 13, 20262,935.002,947.002,935.002,946.002,946.000.37%2,100
Feb 12, 20262,951.002,951.002,935.002,935.002,935.00-0.17%1,400
Feb 10, 20262,945.002,945.002,940.002,940.002,940.00-0.17%1,900
Feb 9, 20262,940.002,970.002,940.002,945.002,945.000.10%2,400
Feb 6, 20262,936.002,950.002,935.002,942.002,942.000.20%1,100
Feb 5, 20262,934.002,944.002,934.002,936.002,936.00-0.41%900
Feb 4, 20262,974.002,974.002,923.002,948.002,948.00-1.11%2,100
Feb 3, 20263,040.003,040.002,973.002,981.002,981.00-2.42%5,200
Feb 2, 20263,100.003,145.003,030.003,055.003,055.00-3.48%11,900
Jan 30, 20263,055.003,245.003,010.003,165.003,165.004.28%14,300
Jan 29, 20263,040.003,040.003,015.003,035.003,035.00-0.16%400
Jan 28, 20262,995.003,055.002,995.003,040.003,040.000.66%3,000
Jan 27, 20263,035.003,035.002,990.003,020.003,020.00-0.66%1,100
Jan 26, 20262,990.003,040.002,984.003,040.003,040.001.43%3,900
Jan 23, 20262,976.002,997.002,976.002,997.002,997.000.37%2,000
Jan 22, 20262,970.002,993.002,970.002,986.002,986.000.57%2,300
Jan 21, 20262,956.002,969.002,947.002,969.002,969.000.17%16,400
Jan 20, 20262,942.002,970.002,940.002,964.002,964.000.58%2,300
Jan 19, 20262,945.002,950.002,945.002,947.002,947.000.07%700
Jan 16, 20262,941.002,945.002,937.002,945.002,945.000.41%1,600
Jan 15, 20262,924.002,950.002,913.002,933.002,933.000.31%5,600
Jan 14, 20262,915.002,924.002,910.002,924.002,924.00-500
Jan 13, 20262,949.002,950.002,913.002,924.002,924.00-0.81%2,800
Jan 9, 20262,918.002,948.002,918.002,948.002,948.001.06%400
Jan 8, 20262,927.002,940.002,915.002,917.002,917.000.17%1,300
Jan 7, 20262,910.002,920.002,908.002,912.002,912.00-0.78%500
Jan 6, 20262,936.002,940.002,935.002,935.002,935.00-0.03%400
Jan 5, 20262,940.002,953.002,936.002,936.002,936.00-0.81%900
Dec 29, 20252,958.002,960.002,919.002,960.002,960.001.44%2,100
Dec 26, 20252,915.002,921.002,900.002,918.002,918.000.10%2,100
Dec 25, 20252,924.002,924.002,915.002,915.002,915.00-0.31%200
Dec 24, 20252,931.002,931.002,922.002,924.002,924.00-1.22%600
Dec 23, 20252,919.002,960.002,919.002,960.002,960.001.09%600
Dec 22, 20252,916.002,929.002,916.002,928.002,928.00-600
Dec 19, 20252,925.002,928.002,925.002,928.002,928.000.10%300
Dec 18, 20252,960.002,960.002,921.002,925.002,925.00-2.01%500
Dec 17, 20252,985.002,985.002,985.002,985.002,985.00-0.67%100
Dec 16, 20253,005.003,005.002,966.003,005.003,005.00-700
Dec 15, 20253,000.003,005.003,000.003,005.003,005.000.17%1,800
Dec 12, 20253,000.003,005.003,000.003,000.003,000.00-1,700
Dec 11, 20252,979.003,000.002,973.003,000.003,000.000.91%1,400
Dec 10, 20252,957.002,973.002,936.002,973.002,973.001.36%1,100
Dec 9, 20252,954.002,955.002,908.002,933.002,933.00-0.71%1,300
Dec 8, 20252,954.002,954.002,904.002,954.002,954.000.14%1,000
Dec 5, 20252,917.002,950.002,910.002,950.002,950.001.37%1,100
Dec 4, 20252,913.002,913.002,886.002,910.002,910.000.17%1,800
Dec 3, 20252,924.002,924.002,885.002,905.002,905.00-0.65%400
Dec 2, 20252,887.002,924.002,886.002,924.002,924.000.83%400
Dec 1, 20252,901.002,924.002,900.002,900.002,900.00-0.07%500
Nov 28, 20252,912.002,926.002,901.002,902.002,902.00-0.31%1,300