Architects Studio Japan Inc. (TYO:6085)
Japan
· Delayed Price · Currency is JPY 2,563.00
+456.00 (21.64%)
Mar 10, 2026, 3:30 PM JST
Architects Studio Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,711.00 | 2,107.00 | 1,508.00 | 2,107.00 | 2,107.00 | 23.43% | 594,300 |
| Mar 6, 2026 | 1,531.00 | 1,758.00 | 1,510.00 | 1,707.00 | 1,707.00 | -9.73% | 651,600 |
| Mar 5, 2026 | 1,991.00 | 2,025.00 | 1,891.00 | 1,891.00 | 1,891.00 | -20.91% | 350,300 |
| Mar 4, 2026 | 2,892.00 | 3,155.00 | 2,391.00 | 2,391.00 | 2,391.00 | -17.30% | 473,000 |
| Mar 3, 2026 | 2,891.00 | 2,891.00 | 2,891.00 | 2,891.00 | 2,891.00 | 20.91% | 78,300 |
| Mar 2, 2026 | 2,037.00 | 2,391.00 | 2,037.00 | 2,391.00 | 2,391.00 | 20.09% | 799,100 |
| Feb 27, 2026 | 1,920.00 | 2,099.00 | 1,880.00 | 1,991.00 | 1,991.00 | 8.21% | 645,300 |
| Feb 26, 2026 | 2,000.00 | 2,050.00 | 1,812.00 | 1,840.00 | 1,840.00 | 2.62% | 737,400 |
| Feb 25, 2026 | 1,598.00 | 1,917.00 | 1,593.00 | 1,793.00 | 1,793.00 | 18.12% | 530,000 |
| Feb 24, 2026 | 1,770.00 | 1,771.00 | 1,373.00 | 1,518.00 | 1,518.00 | -14.33% | 337,900 |
| Feb 20, 2026 | 1,772.00 | 1,772.00 | 1,700.00 | 1,772.00 | 1,772.00 | 20.38% | 155,200 |
| Feb 19, 2026 | 1,352.00 | 1,472.00 | 1,345.00 | 1,472.00 | 1,472.00 | 25.60% | 166,900 |
| Feb 18, 2026 | 1,095.00 | 1,290.00 | 936.00 | 1,172.00 | 1,172.00 | -3.54% | 639,700 |
| Feb 17, 2026 | 1,640.00 | 2,013.00 | 1,215.00 | 1,215.00 | 1,215.00 | -24.77% | 541,400 |
| Feb 16, 2026 | 1,615.00 | 1,615.00 | 1,546.00 | 1,615.00 | 1,615.00 | 22.81% | 170,900 |
| Feb 13, 2026 | 1,099.00 | 1,315.00 | 1,025.00 | 1,315.00 | 1,315.00 | 29.56% | 984,600 |
| Feb 12, 2026 | 1,015.00 | 1,015.00 | 942.00 | 1,015.00 | 1,015.00 | 17.34% | 551,000 |
| Feb 10, 2026 | 760.00 | 865.00 | 760.00 | 865.00 | 865.00 | 20.98% | 509,400 |
| Feb 9, 2026 | 625.00 | 715.00 | 618.00 | 715.00 | 715.00 | 16.26% | 244,500 |
| Feb 6, 2026 | 607.00 | 677.00 | 600.00 | 615.00 | 615.00 | 6.59% | 668,600 |
| Feb 5, 2026 | 583.00 | 615.00 | 554.00 | 577.00 | 577.00 | -2.20% | 62,000 |
| Feb 4, 2026 | 612.00 | 699.00 | 570.00 | 590.00 | 590.00 | -1.99% | 315,100 |
| Feb 3, 2026 | 580.00 | 602.00 | 579.00 | 602.00 | 602.00 | 19.92% | 65,200 |
| Feb 2, 2026 | 414.00 | 502.00 | 408.00 | 502.00 | 502.00 | 18.96% | 220,800 |
| Jan 30, 2026 | 429.00 | 444.00 | 417.00 | 422.00 | 422.00 | 0.96% | 31,500 |
| Jan 29, 2026 | 403.00 | 424.00 | 392.00 | 418.00 | 418.00 | 4.24% | 34,600 |
| Jan 28, 2026 | 404.00 | 453.00 | 400.00 | 401.00 | 401.00 | -1.23% | 146,000 |
| Jan 27, 2026 | 419.00 | 430.00 | 403.00 | 406.00 | 406.00 | -2.87% | 44,900 |
| Jan 26, 2026 | 375.00 | 427.00 | 375.00 | 418.00 | 418.00 | 11.76% | 121,100 |
| Jan 23, 2026 | 388.00 | 388.00 | 367.00 | 374.00 | 374.00 | 1.91% | 34,400 |
| Jan 22, 2026 | 383.00 | 405.00 | 367.00 | 367.00 | 367.00 | -3.93% | 65,400 |
| Jan 21, 2026 | 429.00 | 485.00 | 382.00 | 382.00 | 382.00 | -6.83% | 324,500 |
| Jan 20, 2026 | 429.00 | 485.00 | 381.00 | 410.00 | 410.00 | 1.23% | 743,700 |
| Jan 19, 2026 | 325.00 | 405.00 | 325.00 | 405.00 | 405.00 | 24.62% | 396,800 |
| Jan 16, 2026 | 364.00 | 364.00 | 325.00 | 325.00 | 325.00 | -7.41% | 106,400 |
| Jan 15, 2026 | 364.00 | 370.00 | 345.00 | 351.00 | 351.00 | -7.63% | 93,400 |
| Jan 14, 2026 | 380.00 | 429.00 | 380.00 | 380.00 | 380.00 | -17.39% | 222,200 |
| Jan 13, 2026 | 383.00 | 476.00 | 363.00 | 460.00 | 460.00 | 15.29% | 723,800 |
| Jan 9, 2026 | 372.00 | 425.00 | 355.00 | 399.00 | 399.00 | 15.65% | 788,400 |
| Jan 8, 2026 | 299.00 | 356.00 | 298.00 | 345.00 | 345.00 | 18.56% | 280,600 |
| Jan 7, 2026 | 293.00 | 299.00 | 287.00 | 291.00 | 291.00 | -1.36% | 10,600 |
| Jan 6, 2026 | 293.00 | 302.00 | 284.00 | 295.00 | 295.00 | 2.08% | 24,800 |
| Jan 5, 2026 | 273.00 | 296.00 | 272.00 | 289.00 | 289.00 | 4.71% | 27,300 |
| Dec 30, 2025 | 285.00 | 285.00 | 273.00 | 276.00 | 276.00 | -8.31% | 44,400 |
| Dec 29, 2025 | 313.00 | 313.00 | 282.00 | 301.00 | 301.00 | -3.53% | 27,500 |
| Dec 26, 2025 | 302.00 | 312.00 | 302.00 | 312.00 | 312.00 | 0.65% | 11,000 |
| Dec 25, 2025 | 312.00 | 312.00 | 304.00 | 310.00 | 310.00 | 3.68% | 10,700 |
| Dec 24, 2025 | 310.00 | 310.00 | 299.00 | 299.00 | 299.00 | -3.24% | 18,800 |
| Dec 23, 2025 | 314.00 | 316.00 | 309.00 | 309.00 | 309.00 | - | 7,500 |
| Dec 22, 2025 | 324.00 | 324.00 | 309.00 | 309.00 | 309.00 | -2.22% | 11,700 |
| Dec 19, 2025 | 316.00 | 320.00 | 309.00 | 316.00 | 316.00 | 0.32% | 14,000 |
| Dec 18, 2025 | 315.00 | 340.00 | 306.00 | 315.00 | 315.00 | 2.61% | 83,200 |
| Dec 17, 2025 | 316.00 | 322.00 | 299.00 | 307.00 | 307.00 | -4.95% | 21,700 |
| Dec 16, 2025 | 312.00 | 339.00 | 297.00 | 323.00 | 323.00 | 5.90% | 59,000 |
| Dec 15, 2025 | 314.00 | 317.00 | 305.00 | 305.00 | 305.00 | -0.33% | 12,100 |
| Dec 12, 2025 | 316.00 | 316.00 | 297.00 | 306.00 | 306.00 | 2.00% | 32,100 |
| Dec 11, 2025 | 332.00 | 333.00 | 300.00 | 300.00 | 300.00 | -9.64% | 26,500 |
| Dec 10, 2025 | 356.00 | 356.00 | 331.00 | 332.00 | 332.00 | -5.41% | 13,700 |
| Dec 9, 2025 | 353.00 | 362.00 | 343.00 | 351.00 | 351.00 | -4.88% | 19,300 |
| Dec 8, 2025 | 368.00 | 376.00 | 359.00 | 369.00 | 369.00 | - | 20,700 |
| Dec 5, 2025 | 358.00 | 375.00 | 346.00 | 369.00 | 369.00 | 5.43% | 57,700 |
| Dec 4, 2025 | 357.00 | 383.00 | 342.00 | 350.00 | 350.00 | -1.96% | 100,900 |
| Dec 3, 2025 | 359.00 | 364.00 | 343.00 | 357.00 | 357.00 | -1.11% | 39,900 |
| Dec 2, 2025 | 353.00 | 395.00 | 353.00 | 361.00 | 361.00 | 2.56% | 72,100 |
| Dec 1, 2025 | 375.00 | 375.00 | 352.00 | 352.00 | 352.00 | -6.13% | 69,100 |
| Nov 28, 2025 | 382.00 | 382.00 | 370.00 | 375.00 | 375.00 | -3.10% | 29,200 |
| Nov 27, 2025 | 385.00 | 390.00 | 361.00 | 387.00 | 387.00 | 1.57% | 95,400 |
| Nov 26, 2025 | 337.00 | 411.00 | 330.00 | 381.00 | 381.00 | 11.08% | 693,900 |
| Nov 25, 2025 | 340.00 | 409.00 | 319.00 | 343.00 | 343.00 | -0.58% | 667,500 |
| Nov 21, 2025 | 335.00 | 354.00 | 334.00 | 345.00 | 345.00 | -7.51% | 137,000 |
| Nov 20, 2025 | 444.00 | 444.00 | 364.00 | 373.00 | 373.00 | -9.47% | 444,200 |
| Nov 19, 2025 | 333.00 | 412.00 | 325.00 | 412.00 | 412.00 | 24.10% | 715,100 |
| Nov 18, 2025 | 299.00 | 352.00 | 285.00 | 332.00 | 332.00 | 13.31% | 501,200 |
| Nov 17, 2025 | 285.00 | 301.00 | 284.00 | 293.00 | 293.00 | 5.02% | 32,200 |
| Nov 14, 2025 | 291.00 | 311.00 | 279.00 | 279.00 | 279.00 | -7.92% | 76,600 |
| Nov 13, 2025 | 298.00 | 303.00 | 291.00 | 303.00 | 303.00 | 3.06% | 33,100 |
| Nov 12, 2025 | 293.00 | 301.00 | 290.00 | 294.00 | 294.00 | 0.34% | 17,500 |
| Nov 11, 2025 | 288.00 | 294.00 | 283.00 | 293.00 | 293.00 | 2.09% | 20,600 |
| Nov 10, 2025 | 296.00 | 297.00 | 285.00 | 287.00 | 287.00 | -1.03% | 415,800 |
| Nov 7, 2025 | 300.00 | 306.00 | 290.00 | 290.00 | 290.00 | -3.33% | 277,800 |
| Nov 6, 2025 | 294.00 | 307.00 | 284.00 | 300.00 | 300.00 | 7.91% | 188,300 |
| Nov 5, 2025 | 278.00 | 297.00 | 275.00 | 278.00 | 278.00 | -0.71% | 148,800 |
| Nov 4, 2025 | 272.00 | 302.00 | 272.00 | 280.00 | 280.00 | 4.09% | 225,100 |
| Oct 31, 2025 | 267.00 | 270.00 | 267.00 | 269.00 | 269.00 | 1.51% | 3,800 |
| Oct 30, 2025 | 269.00 | 269.00 | 265.00 | 265.00 | 265.00 | -1.12% | 7,700 |
| Oct 29, 2025 | 269.00 | 282.00 | 267.00 | 268.00 | 268.00 | 1.13% | 20,800 |
| Oct 28, 2025 | 270.00 | 270.00 | 255.00 | 265.00 | 265.00 | -1.85% | 10,000 |
| Oct 27, 2025 | 263.00 | 276.00 | 263.00 | 270.00 | 270.00 | 2.66% | 19,500 |
| Oct 24, 2025 | 269.00 | 269.00 | 261.00 | 263.00 | 263.00 | -2.23% | 5,000 |
| Oct 23, 2025 | 269.00 | 269.00 | 262.00 | 269.00 | 269.00 | - | 1,800 |
| Oct 22, 2025 | 265.00 | 275.00 | 265.00 | 269.00 | 269.00 | -3.93% | 17,700 |
| Oct 21, 2025 | 265.00 | 280.00 | 264.00 | 280.00 | 280.00 | 5.66% | 21,200 |
| Oct 20, 2025 | 267.00 | 289.00 | 245.00 | 265.00 | 265.00 | 1.92% | 252,100 |
| Oct 17, 2025 | 271.00 | 272.00 | 260.00 | 260.00 | 260.00 | -5.11% | 29,800 |
| Oct 16, 2025 | 274.00 | 276.00 | 268.00 | 274.00 | 274.00 | -0.36% | 21,400 |
| Oct 15, 2025 | 272.00 | 279.00 | 272.00 | 275.00 | 275.00 | 1.85% | 12,100 |
| Oct 14, 2025 | 280.00 | 283.00 | 270.00 | 270.00 | 270.00 | -3.57% | 83,600 |
| Oct 10, 2025 | 275.00 | 280.00 | 254.00 | 280.00 | 280.00 | 4.48% | 123,200 |
| Oct 9, 2025 | 280.00 | 312.00 | 255.00 | 268.00 | 268.00 | 9.84% | 918,900 |
| Oct 8, 2025 | 253.00 | 262.00 | 244.00 | 244.00 | 244.00 | -5.06% | 24,200 |