Japan Asia Investment Co., Ltd. (TYO:8518)
Japan
· Delayed Price · Currency is JPY 150.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Japan Asia Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 148.00 | 151.00 | 148.00 | 150.00 | 150.00 | - | 40,400 |
| Apr 27, 2026 | 150.00 | 150.00 | 148.00 | 150.00 | 150.00 | - | 43,800 |
| Apr 24, 2026 | 151.00 | 153.00 | 148.00 | 150.00 | 150.00 | -1.32% | 29,400 |
| Apr 23, 2026 | 156.00 | 157.00 | 148.00 | 152.00 | 152.00 | -3.18% | 136,300 |
| Apr 22, 2026 | 155.00 | 157.00 | 153.00 | 157.00 | 157.00 | 1.95% | 56,200 |
| Apr 21, 2026 | 151.00 | 154.00 | 151.00 | 154.00 | 154.00 | 1.99% | 48,300 |
| Apr 20, 2026 | 151.00 | 153.00 | 150.00 | 151.00 | 151.00 | - | 34,600 |
| Apr 17, 2026 | 155.00 | 155.00 | 149.00 | 151.00 | 151.00 | -1.31% | 163,100 |
| Apr 16, 2026 | 152.00 | 155.00 | 152.00 | 153.00 | 153.00 | - | 49,500 |
| Apr 15, 2026 | 154.00 | 154.00 | 151.00 | 153.00 | 153.00 | -1.29% | 56,200 |
| Apr 14, 2026 | 152.00 | 156.00 | 152.00 | 155.00 | 155.00 | 1.97% | 77,600 |
| Apr 13, 2026 | 160.00 | 160.00 | 151.00 | 152.00 | 152.00 | -3.18% | 165,200 |
| Apr 10, 2026 | 161.00 | 161.00 | 154.00 | 157.00 | 157.00 | -1.26% | 74,800 |
| Apr 9, 2026 | 156.00 | 160.00 | 156.00 | 159.00 | 159.00 | 1.27% | 75,100 |
| Apr 8, 2026 | 152.00 | 160.00 | 152.00 | 157.00 | 157.00 | 2.61% | 178,800 |
| Apr 7, 2026 | 156.00 | 158.00 | 151.00 | 153.00 | 153.00 | -1.92% | 89,300 |
| Apr 6, 2026 | 159.00 | 159.00 | 154.00 | 156.00 | 156.00 | -0.64% | 47,500 |
| Apr 3, 2026 | 156.00 | 160.00 | 156.00 | 157.00 | 157.00 | 1.29% | 54,200 |
| Apr 2, 2026 | 158.00 | 161.00 | 154.00 | 155.00 | 155.00 | -3.13% | 116,300 |
| Apr 1, 2026 | 157.00 | 160.00 | 156.00 | 160.00 | 160.00 | 1.91% | 111,500 |
| Mar 31, 2026 | 157.00 | 157.00 | 153.00 | 157.00 | 157.00 | - | 128,700 |
| Mar 30, 2026 | 162.00 | 163.00 | 157.00 | 157.00 | 157.00 | -9.77% | 152,800 |
| Mar 27, 2026 | 169.00 | 174.00 | 167.00 | 174.00 | 174.00 | 4.82% | 94,300 |
| Mar 26, 2026 | 169.00 | 169.00 | 164.00 | 166.00 | 166.00 | - | 45,300 |
| Mar 25, 2026 | 167.00 | 173.00 | 164.00 | 166.00 | 166.00 | - | 199,700 |
| Mar 24, 2026 | 168.00 | 168.00 | 164.00 | 166.00 | 166.00 | 3.11% | 100,900 |
| Mar 23, 2026 | 172.00 | 172.00 | 160.00 | 161.00 | 161.00 | -6.40% | 232,400 |
| Mar 19, 2026 | 178.00 | 178.00 | 172.00 | 172.00 | 172.00 | -3.37% | 62,900 |
| Mar 18, 2026 | 177.00 | 181.00 | 177.00 | 178.00 | 178.00 | 1.14% | 52,600 |
| Mar 17, 2026 | 178.00 | 178.00 | 175.00 | 176.00 | 176.00 | 2.33% | 19,300 |
| Mar 16, 2026 | 177.00 | 177.00 | 171.00 | 172.00 | 172.00 | -1.71% | 48,300 |
| Mar 13, 2026 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | -2.23% | 33,400 |
| Mar 12, 2026 | 184.00 | 184.00 | 178.00 | 179.00 | 179.00 | -2.72% | 56,800 |
| Mar 11, 2026 | 178.00 | 185.00 | 178.00 | 184.00 | 184.00 | 2.79% | 104,000 |
| Mar 10, 2026 | 177.00 | 180.00 | 176.00 | 179.00 | 179.00 | 2.29% | 39,200 |
| Mar 9, 2026 | 179.00 | 179.00 | 172.00 | 175.00 | 175.00 | -3.85% | 98,900 |
| 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 |