Architects Studio Japan Inc. (TYO:6085)
Japan
· Delayed Price · Currency is JPY 640.00
+100.00 (18.52%)
Apr 28, 2026, 3:30 PM JST
Architects Studio Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 564.00 | 640.00 | 551.00 | 640.00 | 640.00 | 18.52% | 12,643,700 |
| Apr 27, 2026 | 589.00 | 609.00 | 510.00 | 540.00 | 540.00 | 4.65% | 14,044,400 |
| Apr 24, 2026 | 465.00 | 521.00 | 460.00 | 516.00 | 516.00 | 17.01% | 11,925,200 |
| Apr 23, 2026 | 451.00 | 480.00 | 415.00 | 441.00 | 441.00 | 2.56% | 6,019,600 |
| Apr 22, 2026 | 396.00 | 460.00 | 393.00 | 430.00 | 430.00 | 13.16% | 8,562,600 |
| Apr 21, 2026 | 399.00 | 399.00 | 370.00 | 380.00 | 380.00 | -4.04% | 3,806,000 |
| Apr 20, 2026 | 364.00 | 399.00 | 364.00 | 396.00 | 396.00 | 9.39% | 7,300,000 |
| Apr 17, 2026 | 349.50 | 372.00 | 340.00 | 362.00 | 362.00 | 7.90% | 7,695,000 |
| Apr 16, 2026 | 297.90 | 336.50 | 296.50 | 335.50 | 335.50 | 17.10% | 6,938,000 |
| Apr 15, 2026 | 299.90 | 300.00 | 277.50 | 286.50 | 286.50 | -2.55% | 1,437,000 |
| Apr 14, 2026 | 315.00 | 320.00 | 285.30 | 294.00 | 294.00 | -6.22% | 3,381,000 |
| Apr 13, 2026 | 271.00 | 314.50 | 270.10 | 313.50 | 313.50 | 17.86% | 4,872,000 |
| Apr 10, 2026 | 259.00 | 275.00 | 251.00 | 266.00 | 266.00 | 2.35% | 1,914,000 |
| Apr 9, 2026 | 250.00 | 259.90 | 245.00 | 259.90 | 259.90 | 2.32% | 1,235,000 |
| Apr 8, 2026 | 245.00 | 264.90 | 243.00 | 254.00 | 254.00 | 4.57% | 2,752,000 |
| Apr 7, 2026 | 257.30 | 257.30 | 234.30 | 242.90 | 242.90 | -7.40% | 2,778,000 |
| Apr 6, 2026 | 282.20 | 287.60 | 260.20 | 262.30 | 262.30 | -6.46% | 2,298,000 |
| Apr 3, 2026 | 290.20 | 294.80 | 280.00 | 280.40 | 280.40 | -1.68% | 1,166,000 |
| Apr 2, 2026 | 299.70 | 312.00 | 280.20 | 285.20 | 285.20 | -3.94% | 2,483,000 |
| Apr 1, 2026 | 308.00 | 314.00 | 291.30 | 296.90 | 296.90 | 1.33% | 2,403,000 |
| Mar 31, 2026 | 314.00 | 331.00 | 293.00 | 293.00 | 293.00 | -7.57% | 3,271,000 |
| Mar 30, 2026 | 283.80 | 324.50 | 277.00 | 317.00 | 317.00 | 6.91% | 5,092,000 |
| Mar 27, 2026 | 353.00 | 354.00 | 275.60 | 296.50 | 296.50 | -11.23% | 8,093,000 |
| Mar 26, 2026 | 298.40 | 334.00 | 295.00 | 334.00 | 334.00 | 17.03% | 8,286,000 |
| Mar 25, 2026 | 247.90 | 287.90 | 223.90 | 285.40 | 285.40 | 19.97% | 9,708,000 |
| Mar 24, 2026 | 296.50 | 305.00 | 235.50 | 237.90 | 237.90 | -13.96% | 5,623,000 |
| Mar 23, 2026 | 210.00 | 305.00 | 205.00 | 276.50 | 276.50 | 6.35% | 20,130,000 |
| Mar 19, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -21.21% | 469,000 |
| Mar 18, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -17.50% | 604,000 |
| Mar 17, 2026 | 530.00 | 530.00 | 400.00 | 400.00 | 400.00 | -14.89% | 3,576,000 |
| Mar 16, 2026 | 430.50 | 475.00 | 430.50 | 470.00 | 470.00 | 15.76% | 6,762,000 |
| Mar 13, 2026 | 380.00 | 415.00 | 367.00 | 406.00 | 406.00 | 17.34% | 10,208,000 |
| Mar 12, 2026 | 306.50 | 346.00 | 305.00 | 346.00 | 346.00 | 16.89% | 6,001,000 |
| Mar 11, 2026 | 274.70 | 304.00 | 271.70 | 296.00 | 296.00 | 15.49% | 6,420,000 |
| Mar 10, 2026 | 250.00 | 260.70 | 230.40 | 256.30 | 256.30 | 21.64% | 5,741,000 |
| Mar 9, 2026 | 171.10 | 210.70 | 150.80 | 210.70 | 210.70 | 23.43% | 5,943,000 |
| Mar 6, 2026 | 153.10 | 175.80 | 151.00 | 170.70 | 170.70 | -9.73% | 6,516,000 |
| Mar 5, 2026 | 199.10 | 202.50 | 189.10 | 189.10 | 189.10 | -20.91% | 3,503,000 |
| Mar 4, 2026 | 289.20 | 315.50 | 239.10 | 239.10 | 239.10 | -17.30% | 4,730,000 |
| Mar 3, 2026 | 289.10 | 289.10 | 289.10 | 289.10 | 289.10 | 20.91% | 783,000 |
| Mar 2, 2026 | 203.70 | 239.10 | 203.70 | 239.10 | 239.10 | 20.09% | 7,991,000 |
| Feb 27, 2026 | 192.00 | 209.90 | 188.00 | 199.10 | 199.10 | 8.21% | 6,453,000 |
| Feb 26, 2026 | 200.00 | 205.00 | 181.20 | 184.00 | 184.00 | 2.62% | 7,374,000 |
| Feb 25, 2026 | 159.80 | 191.70 | 159.30 | 179.30 | 179.30 | 18.12% | 5,300,000 |
| Feb 24, 2026 | 177.00 | 177.10 | 137.30 | 151.80 | 151.80 | -14.33% | 3,379,000 |
| Feb 20, 2026 | 177.20 | 177.20 | 170.00 | 177.20 | 177.20 | 20.38% | 1,552,000 |
| Feb 19, 2026 | 135.20 | 147.20 | 134.50 | 147.20 | 147.20 | 25.60% | 1,669,000 |
| Feb 18, 2026 | 109.50 | 129.00 | 93.60 | 117.20 | 117.20 | -3.54% | 6,397,000 |
| Feb 17, 2026 | 164.00 | 201.30 | 121.50 | 121.50 | 121.50 | -24.77% | 5,414,000 |
| Feb 16, 2026 | 161.50 | 161.50 | 154.60 | 161.50 | 161.50 | 22.81% | 1,709,000 |
| Feb 13, 2026 | 109.90 | 131.50 | 102.50 | 131.50 | 131.50 | 29.56% | 9,846,000 |
| Feb 12, 2026 | 101.50 | 101.50 | 94.20 | 101.50 | 101.50 | 17.34% | 5,510,000 |
| Feb 10, 2026 | 76.00 | 86.50 | 76.00 | 86.50 | 86.50 | 20.98% | 5,094,000 |
| Feb 9, 2026 | 62.50 | 71.50 | 61.80 | 71.50 | 71.50 | 16.26% | 2,445,000 |
| Feb 6, 2026 | 60.70 | 67.70 | 60.00 | 61.50 | 61.50 | 6.59% | 6,686,000 |
| Feb 5, 2026 | 58.30 | 61.50 | 55.40 | 57.70 | 57.70 | -2.20% | 620,000 |
| Feb 4, 2026 | 61.20 | 69.90 | 57.00 | 59.00 | 59.00 | -1.99% | 3,151,000 |
| Feb 3, 2026 | 58.00 | 60.20 | 57.90 | 60.20 | 60.20 | 19.92% | 652,000 |
| Feb 2, 2026 | 41.40 | 50.20 | 40.80 | 50.20 | 50.20 | 18.96% | 2,208,000 |
| Jan 30, 2026 | 42.90 | 44.40 | 41.70 | 42.20 | 42.20 | 0.96% | 315,000 |
| Jan 29, 2026 | 40.30 | 42.40 | 39.20 | 41.80 | 41.80 | 4.24% | 346,000 |
| Jan 28, 2026 | 40.40 | 45.30 | 40.00 | 40.10 | 40.10 | -1.23% | 1,460,000 |
| Jan 27, 2026 | 41.90 | 43.00 | 40.30 | 40.60 | 40.60 | -2.87% | 449,000 |
| Jan 26, 2026 | 37.50 | 42.70 | 37.50 | 41.80 | 41.80 | 11.76% | 1,211,000 |
| Jan 23, 2026 | 38.80 | 38.80 | 36.70 | 37.40 | 37.40 | 1.91% | 344,000 |
| Jan 22, 2026 | 38.30 | 40.50 | 36.70 | 36.70 | 36.70 | -3.93% | 654,000 |
| Jan 21, 2026 | 42.90 | 48.50 | 38.20 | 38.20 | 38.20 | -6.83% | 3,245,000 |
| Jan 20, 2026 | 42.90 | 48.50 | 38.10 | 41.00 | 41.00 | 1.23% | 7,437,000 |
| Jan 19, 2026 | 32.50 | 40.50 | 32.50 | 40.50 | 40.50 | 24.62% | 3,968,000 |
| Jan 16, 2026 | 36.40 | 36.40 | 32.50 | 32.50 | 32.50 | -7.41% | 1,064,000 |
| Jan 15, 2026 | 36.40 | 37.00 | 34.50 | 35.10 | 35.10 | -7.63% | 934,000 |
| Jan 14, 2026 | 38.00 | 42.90 | 38.00 | 38.00 | 38.00 | -17.39% | 2,222,000 |
| Jan 13, 2026 | 38.30 | 47.60 | 36.30 | 46.00 | 46.00 | 15.29% | 7,238,000 |
| Jan 9, 2026 | 37.20 | 42.50 | 35.50 | 39.90 | 39.90 | 15.65% | 7,884,000 |
| Jan 8, 2026 | 29.90 | 35.60 | 29.80 | 34.50 | 34.50 | 18.56% | 2,806,000 |
| Jan 7, 2026 | 29.30 | 29.90 | 28.70 | 29.10 | 29.10 | -1.36% | 106,000 |
| Jan 6, 2026 | 29.30 | 30.20 | 28.40 | 29.50 | 29.50 | 2.08% | 248,000 |
| Jan 5, 2026 | 27.30 | 29.60 | 27.20 | 28.90 | 28.90 | 4.71% | 273,000 |
| Dec 30, 2025 | 28.50 | 28.50 | 27.30 | 27.60 | 27.60 | -8.31% | 444,000 |
| Dec 29, 2025 | 31.30 | 31.30 | 28.20 | 30.10 | 30.10 | -3.53% | 275,000 |
| Dec 26, 2025 | 30.20 | 31.20 | 30.20 | 31.20 | 31.20 | 0.65% | 110,000 |
| Dec 25, 2025 | 31.20 | 31.20 | 30.40 | 31.00 | 31.00 | 3.68% | 107,000 |
| Dec 24, 2025 | 31.00 | 31.00 | 29.90 | 29.90 | 29.90 | -3.24% | 188,000 |
| Dec 23, 2025 | 31.40 | 31.60 | 30.90 | 30.90 | 30.90 | - | 75,000 |
| Dec 22, 2025 | 32.40 | 32.40 | 30.90 | 30.90 | 30.90 | -2.22% | 117,000 |
| Dec 19, 2025 | 31.60 | 32.00 | 30.90 | 31.60 | 31.60 | 0.32% | 140,000 |
| Dec 18, 2025 | 31.50 | 34.00 | 30.60 | 31.50 | 31.50 | 2.61% | 832,000 |
| Dec 17, 2025 | 31.60 | 32.20 | 29.90 | 30.70 | 30.70 | -4.95% | 217,000 |
| Dec 16, 2025 | 31.20 | 33.90 | 29.70 | 32.30 | 32.30 | 5.90% | 590,000 |
| Dec 15, 2025 | 31.40 | 31.70 | 30.50 | 30.50 | 30.50 | -0.33% | 121,000 |
| Dec 12, 2025 | 31.60 | 31.60 | 29.70 | 30.60 | 30.60 | 2.00% | 321,000 |
| Dec 11, 2025 | 33.20 | 33.30 | 30.00 | 30.00 | 30.00 | -9.64% | 265,000 |
| Dec 10, 2025 | 35.60 | 35.60 | 33.10 | 33.20 | 33.20 | -5.41% | 137,000 |
| Dec 9, 2025 | 35.30 | 36.20 | 34.30 | 35.10 | 35.10 | -4.88% | 193,000 |
| Dec 8, 2025 | 36.80 | 37.60 | 35.90 | 36.90 | 36.90 | - | 207,000 |
| Dec 5, 2025 | 35.80 | 37.50 | 34.60 | 36.90 | 36.90 | 5.43% | 577,000 |
| Dec 4, 2025 | 35.70 | 38.30 | 34.20 | 35.00 | 35.00 | -1.96% | 1,009,000 |
| Dec 3, 2025 | 35.90 | 36.40 | 34.30 | 35.70 | 35.70 | -1.11% | 399,000 |
| Dec 2, 2025 | 35.30 | 39.50 | 35.30 | 36.10 | 36.10 | 2.56% | 721,000 |
| Dec 1, 2025 | 37.50 | 37.50 | 35.20 | 35.20 | 35.20 | -6.13% | 691,000 |