Japan Asia Investment Co., Ltd. (TYO:8518)
Japan
· Delayed Price · Currency is JPY 178.00
+3.00 (1.71%)
Mar 10, 2026, 9:08 AM JST
Japan Asia Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 180.00 | 184.00 | 179.00 | 182.00 | 182.00 | 0.55% | 67,200 |
| Mar 5, 2026 | 178.00 | 185.00 | 178.00 | 181.00 | 181.00 | 2.84% | 101,300 |
| Mar 4, 2026 | 184.00 | 184.00 | 171.00 | 176.00 | 176.00 | -4.35% | 208,600 |
| Mar 3, 2026 | 191.00 | 191.00 | 183.00 | 184.00 | 184.00 | -3.16% | 126,900 |
| Mar 2, 2026 | 189.00 | 196.00 | 188.00 | 190.00 | 190.00 | -2.06% | 90,200 |
| Feb 27, 2026 | 188.00 | 198.00 | 188.00 | 194.00 | 194.00 | 3.74% | 150,800 |
| Feb 26, 2026 | 184.00 | 189.00 | 184.00 | 187.00 | 187.00 | 1.63% | 70,700 |
| Feb 25, 2026 | 189.00 | 191.00 | 183.00 | 184.00 | 184.00 | -2.65% | 176,500 |
| Feb 24, 2026 | 192.00 | 192.00 | 188.00 | 189.00 | 189.00 | -1.56% | 57,900 |
| Feb 20, 2026 | 194.00 | 194.00 | 192.00 | 192.00 | 192.00 | -0.52% | 33,700 |
| Feb 19, 2026 | 195.00 | 195.00 | 191.00 | 193.00 | 193.00 | -0.52% | 94,800 |
| Feb 18, 2026 | 196.00 | 196.00 | 194.00 | 194.00 | 194.00 | -1.02% | 51,000 |
| Feb 17, 2026 | 199.00 | 202.00 | 194.00 | 196.00 | 196.00 | -1.01% | 103,400 |
| Feb 16, 2026 | 194.00 | 200.00 | 193.00 | 198.00 | 198.00 | 3.13% | 95,300 |
| Feb 13, 2026 | 199.00 | 200.00 | 192.00 | 192.00 | 192.00 | -3.52% | 105,800 |
| Feb 12, 2026 | 201.00 | 202.00 | 199.00 | 199.00 | 199.00 | -1.00% | 37,500 |
| Feb 10, 2026 | 199.00 | 204.00 | 199.00 | 201.00 | 201.00 | 2.03% | 96,800 |
| Feb 9, 2026 | 197.00 | 202.00 | 197.00 | 197.00 | 197.00 | - | 58,200 |
| Feb 6, 2026 | 200.00 | 201.00 | 196.00 | 197.00 | 197.00 | -1.99% | 56,900 |
| Feb 5, 2026 | 198.00 | 201.00 | 195.00 | 201.00 | 201.00 | 2.55% | 80,300 |
| Feb 4, 2026 | 195.00 | 197.00 | 193.00 | 196.00 | 196.00 | 1.03% | 29,700 |
| Feb 3, 2026 | 194.00 | 198.00 | 194.00 | 194.00 | 194.00 | 0.52% | 64,400 |
| Feb 2, 2026 | 200.00 | 200.00 | 193.00 | 193.00 | 193.00 | -3.50% | 83,000 |
| Jan 30, 2026 | 196.00 | 200.00 | 196.00 | 200.00 | 200.00 | 2.04% | 57,800 |
| Jan 29, 2026 | 195.00 | 198.00 | 193.00 | 196.00 | 196.00 | -1.01% | 73,800 |
| Jan 28, 2026 | 204.00 | 204.00 | 198.00 | 198.00 | 198.00 | -1.98% | 138,300 |
| Jan 27, 2026 | 203.00 | 204.00 | 201.00 | 202.00 | 202.00 | - | 72,200 |
| Jan 26, 2026 | 207.00 | 207.00 | 202.00 | 202.00 | 202.00 | -2.42% | 100,300 |
| Jan 23, 2026 | 206.00 | 208.00 | 205.00 | 207.00 | 207.00 | - | 52,700 |
| Jan 22, 2026 | 209.00 | 209.00 | 206.00 | 207.00 | 207.00 | - | 22,900 |
| Jan 21, 2026 | 210.00 | 210.00 | 206.00 | 207.00 | 207.00 | -1.90% | 78,800 |
| Jan 20, 2026 | 216.00 | 216.00 | 210.00 | 211.00 | 211.00 | -1.86% | 133,300 |
| Jan 19, 2026 | 217.00 | 217.00 | 213.00 | 215.00 | 215.00 | -0.46% | 53,100 |
| Jan 16, 2026 | 217.00 | 219.00 | 215.00 | 216.00 | 216.00 | -1.37% | 89,000 |
| Jan 15, 2026 | 212.00 | 219.00 | 212.00 | 219.00 | 219.00 | 2.82% | 169,700 |
| Jan 14, 2026 | 213.00 | 214.00 | 210.00 | 213.00 | 213.00 | - | 84,100 |
| Jan 13, 2026 | 210.00 | 214.00 | 204.00 | 213.00 | 213.00 | 2.90% | 197,900 |
| Jan 9, 2026 | 209.00 | 210.00 | 206.00 | 207.00 | 207.00 | - | 33,800 |
| Jan 8, 2026 | 211.00 | 211.00 | 207.00 | 207.00 | 207.00 | -1.43% | 92,600 |
| Jan 7, 2026 | 207.00 | 212.00 | 205.00 | 210.00 | 210.00 | 1.94% | 435,300 |
| Jan 6, 2026 | 206.00 | 210.00 | 206.00 | 206.00 | 206.00 | - | 103,400 |
| Jan 5, 2026 | 201.00 | 207.00 | 201.00 | 206.00 | 206.00 | 2.49% | 125,700 |
| Dec 30, 2025 | 202.00 | 203.00 | 201.00 | 201.00 | 201.00 | -0.50% | 56,800 |
| Dec 29, 2025 | 205.00 | 205.00 | 202.00 | 202.00 | 202.00 | 0.50% | 58,100 |
| Dec 26, 2025 | 206.00 | 206.00 | 201.00 | 201.00 | 201.00 | -2.43% | 165,000 |
| Dec 25, 2025 | 201.00 | 206.00 | 199.00 | 206.00 | 206.00 | 2.49% | 547,500 |
| Dec 24, 2025 | 202.00 | 207.00 | 200.00 | 201.00 | 201.00 | -0.50% | 199,300 |
| Dec 23, 2025 | 198.00 | 203.00 | 198.00 | 202.00 | 202.00 | - | 168,600 |
| Dec 22, 2025 | 204.00 | 205.00 | 200.00 | 202.00 | 202.00 | 0.50% | 682,400 |
| Dec 19, 2025 | 202.00 | 203.00 | 200.00 | 201.00 | 201.00 | - | 465,000 |
| Dec 18, 2025 | 201.00 | 204.00 | 199.00 | 201.00 | 201.00 | - | 113,500 |
| Dec 17, 2025 | 200.00 | 202.00 | 195.00 | 201.00 | 201.00 | 0.50% | 159,300 |
| Dec 16, 2025 | 208.00 | 213.00 | 200.00 | 200.00 | 200.00 | -3.38% | 198,100 |
| Dec 15, 2025 | 203.00 | 213.00 | 203.00 | 207.00 | 207.00 | 0.98% | 178,600 |
| Dec 12, 2025 | 202.00 | 206.00 | 202.00 | 205.00 | 205.00 | 1.99% | 63,900 |
| Dec 11, 2025 | 205.00 | 207.00 | 201.00 | 201.00 | 201.00 | -3.37% | 136,800 |
| Dec 10, 2025 | 207.00 | 209.00 | 205.00 | 208.00 | 208.00 | 0.97% | 75,100 |
| Dec 9, 2025 | 206.00 | 209.00 | 205.00 | 206.00 | 206.00 | -1.90% | 74,000 |
| Dec 8, 2025 | 206.00 | 211.00 | 204.00 | 210.00 | 210.00 | 1.94% | 117,700 |
| Dec 5, 2025 | 211.00 | 211.00 | 204.00 | 206.00 | 206.00 | -2.37% | 174,800 |
| Dec 4, 2025 | 212.00 | 215.00 | 211.00 | 211.00 | 211.00 | -0.47% | 115,000 |
| Dec 3, 2025 | 213.00 | 216.00 | 212.00 | 212.00 | 212.00 | -0.47% | 128,600 |
| Dec 2, 2025 | 224.00 | 224.00 | 212.00 | 213.00 | 213.00 | -4.48% | 282,400 |
| Dec 1, 2025 | 225.00 | 227.00 | 222.00 | 223.00 | 223.00 | -1.33% | 138,300 |
| Nov 28, 2025 | 226.00 | 229.00 | 224.00 | 226.00 | 226.00 | -0.88% | 77,700 |
| Nov 27, 2025 | 224.00 | 228.00 | 222.00 | 228.00 | 228.00 | 2.70% | 165,100 |
| Nov 26, 2025 | 219.00 | 223.00 | 218.00 | 222.00 | 222.00 | 1.37% | 84,800 |
| Nov 25, 2025 | 226.00 | 226.00 | 219.00 | 219.00 | 219.00 | -1.79% | 72,800 |
| Nov 21, 2025 | 221.00 | 226.00 | 219.00 | 223.00 | 223.00 | -0.45% | 35,700 |
| Nov 20, 2025 | 219.00 | 226.00 | 219.00 | 224.00 | 224.00 | 2.28% | 155,300 |
| Nov 19, 2025 | 225.00 | 227.00 | 219.00 | 219.00 | 219.00 | -2.23% | 132,600 |
| Nov 18, 2025 | 235.00 | 235.00 | 224.00 | 224.00 | 224.00 | -3.86% | 158,900 |
| Nov 17, 2025 | 231.00 | 240.00 | 230.00 | 233.00 | 233.00 | 0.87% | 195,500 |
| Nov 14, 2025 | 234.00 | 234.00 | 225.00 | 231.00 | 231.00 | -1.28% | 262,600 |
| Nov 13, 2025 | 236.00 | 236.00 | 231.00 | 234.00 | 234.00 | -0.85% | 43,700 |
| Nov 12, 2025 | 231.00 | 236.00 | 230.00 | 236.00 | 236.00 | 2.61% | 147,500 |
| Nov 11, 2025 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | -1.71% | 68,200 |
| Nov 10, 2025 | 230.00 | 234.00 | 227.00 | 234.00 | 234.00 | 2.63% | 108,600 |
| Nov 7, 2025 | 228.00 | 231.00 | 227.00 | 228.00 | 228.00 | -1.30% | 36,400 |
| Nov 6, 2025 | 231.00 | 234.00 | 231.00 | 231.00 | 231.00 | -0.86% | 46,300 |
| Nov 5, 2025 | 228.00 | 233.00 | 224.00 | 233.00 | 233.00 | 2.19% | 110,600 |
| Nov 4, 2025 | 228.00 | 231.00 | 227.00 | 228.00 | 228.00 | -0.87% | 54,400 |
| Oct 31, 2025 | 229.00 | 233.00 | 227.00 | 230.00 | 230.00 | 0.44% | 154,400 |
| Oct 30, 2025 | 225.00 | 230.00 | 222.00 | 229.00 | 229.00 | 2.69% | 166,600 |
| Oct 29, 2025 | 233.00 | 233.00 | 222.00 | 223.00 | 223.00 | -3.88% | 366,800 |
| Oct 28, 2025 | 242.00 | 242.00 | 231.00 | 232.00 | 232.00 | -4.13% | 223,800 |
| Oct 27, 2025 | 255.00 | 256.00 | 235.00 | 242.00 | 242.00 | -3.97% | 666,600 |
| Oct 24, 2025 | 255.00 | 255.00 | 251.00 | 252.00 | 252.00 | - | 77,500 |
| Oct 23, 2025 | 250.00 | 258.00 | 250.00 | 252.00 | 252.00 | -1.18% | 86,800 |
| Oct 22, 2025 | 252.00 | 258.00 | 251.00 | 255.00 | 255.00 | - | 130,700 |
| Oct 21, 2025 | 253.00 | 258.00 | 249.00 | 255.00 | 255.00 | - | 262,400 |
| Oct 20, 2025 | 238.00 | 255.00 | 234.00 | 255.00 | 255.00 | 9.91% | 859,900 |
| Oct 17, 2025 | 237.00 | 237.00 | 232.00 | 232.00 | 232.00 | -2.93% | 84,800 |
| Oct 16, 2025 | 237.00 | 241.00 | 235.00 | 239.00 | 239.00 | 1.27% | 123,600 |
| Oct 15, 2025 | 229.00 | 237.00 | 229.00 | 236.00 | 236.00 | 3.51% | 164,800 |
| Oct 14, 2025 | 237.00 | 237.00 | 227.00 | 228.00 | 228.00 | -4.60% | 507,500 |
| Oct 10, 2025 | 240.00 | 243.00 | 237.00 | 239.00 | 239.00 | 0.42% | 360,700 |
| Oct 9, 2025 | 244.00 | 247.00 | 235.00 | 238.00 | 238.00 | -3.64% | 917,000 |
| Oct 8, 2025 | 258.00 | 315.00 | 243.00 | 247.00 | 247.00 | 5.11% | 9,473,800 |
| Oct 7, 2025 | 233.00 | 238.00 | 231.00 | 235.00 | 235.00 | 0.86% | 167,600 |