Advertisement
Advertisement
Asj Inc. (2351.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 31, 2023 | 509.00 | 512.00 | 505.00 | 512.00 | 512.00 | 7,400 |
| Jan 30, 2023 | 507.00 | 509.00 | 503.00 | 509.00 | 509.00 | 6,600 |
| Jan 27, 2023 | 511.00 | 511.00 | 506.00 | 507.00 | 507.00 | 1,600 |
| Jan 26, 2023 | 504.00 | 510.00 | 503.00 | 507.00 | 507.00 | 4,100 |
| Jan 25, 2023 | 505.00 | 507.00 | 502.00 | 507.00 | 507.00 | 7,100 |
| Jan 24, 2023 | 503.00 | 503.00 | 497.00 | 497.00 | 497.00 | 3,300 |
| Jan 23, 2023 | 507.00 | 507.00 | 498.00 | 503.00 | 503.00 | 6,100 |
| Jan 20, 2023 | 493.00 | 497.00 | 493.00 | 494.00 | 494.00 | 1,500 |
| Jan 19, 2023 | 489.00 | 500.00 | 489.00 | 497.00 | 497.00 | 8,500 |
| Jan 18, 2023 | 502.00 | 503.00 | 496.00 | 496.00 | 496.00 | 7,300 |
| Jan 17, 2023 | 497.00 | 504.00 | 497.00 | 498.00 | 498.00 | 2,500 |
| Jan 16, 2023 | 503.00 | 503.00 | 498.00 | 503.00 | 503.00 | 2,700 |
| Jan 13, 2023 | 493.00 | 502.00 | 493.00 | 501.00 | 501.00 | 2,000 |
| Jan 12, 2023 | 502.00 | 502.00 | 492.00 | 497.00 | 497.00 | 7,800 |
| Jan 11, 2023 | 504.00 | 504.00 | 499.00 | 502.00 | 502.00 | 5,600 |
| Jan 10, 2023 | 507.00 | 507.00 | 495.00 | 500.00 | 500.00 | 10,100 |
| Jan 06, 2023 | 515.00 | 515.00 | 500.00 | 507.00 | 507.00 | 16,200 |
| Jan 05, 2023 | 506.00 | 526.00 | 496.00 | 515.00 | 515.00 | 65,700 |
| Jan 04, 2023 | 468.00 | 546.00 | 463.00 | 546.00 | 546.00 | 64,700 |
| Dec 30, 2022 | 469.00 | 471.00 | 453.00 | 466.00 | 466.00 | 12,500 |
| Dec 29, 2022 | 448.00 | 464.00 | 441.00 | 459.00 | 459.00 | 20,000 |
| Dec 28, 2022 | 452.00 | 452.00 | 439.00 | 447.00 | 447.00 | 24,000 |
| Dec 27, 2022 | 466.00 | 466.00 | 444.00 | 450.00 | 450.00 | 23,100 |
| Dec 26, 2022 | 479.00 | 480.00 | 465.00 | 465.00 | 465.00 | 17,100 |
| Dec 23, 2022 | 480.00 | 480.00 | 475.00 | 479.00 | 479.00 | 8,400 |
| Dec 22, 2022 | 485.00 | 486.00 | 475.00 | 481.00 | 481.00 | 8,300 |
| Dec 21, 2022 | 483.00 | 489.00 | 472.00 | 485.00 | 485.00 | 16,100 |
| Dec 20, 2022 | 508.00 | 508.00 | 485.00 | 485.00 | 485.00 | 20,300 |
| Dec 19, 2022 | 507.00 | 509.00 | 502.00 | 502.00 | 502.00 | 9,700 |
| Dec 16, 2022 | 501.00 | 505.00 | 499.00 | 505.00 | 505.00 | 11,200 |
| Dec 15, 2022 | 505.00 | 508.00 | 500.00 | 504.00 | 504.00 | 6,800 |
| Dec 14, 2022 | 503.00 | 506.00 | 501.00 | 505.00 | 505.00 | 4,400 |
| Dec 13, 2022 | 520.00 | 520.00 | 498.00 | 500.00 | 500.00 | 14,700 |
| Dec 12, 2022 | 515.00 | 520.00 | 503.00 | 520.00 | 520.00 | 9,400 |
| Dec 09, 2022 | 528.00 | 537.00 | 523.00 | 523.00 | 523.00 | 17,000 |
| Dec 08, 2022 | 530.00 | 533.00 | 527.00 | 530.00 | 530.00 | 4,300 |
| Dec 07, 2022 | 524.00 | 529.00 | 522.00 | 529.00 | 529.00 | 4,500 |
| Dec 06, 2022 | 539.00 | 540.00 | 528.00 | 528.00 | 528.00 | 7,000 |
| Dec 05, 2022 | 532.00 | 539.00 | 525.00 | 539.00 | 539.00 | 10,700 |
| Dec 02, 2022 | 523.00 | 530.00 | 520.00 | 528.00 | 528.00 | 7,000 |
| Dec 01, 2022 | 533.00 | 533.00 | 524.00 | 529.00 | 529.00 | 6,000 |
| Nov 30, 2022 | 518.00 | 550.00 | 513.00 | 526.00 | 526.00 | 21,100 |
| Nov 29, 2022 | 514.00 | 518.00 | 510.00 | 518.00 | 518.00 | 6,500 |
| Nov 28, 2022 | 512.00 | 514.00 | 501.00 | 509.00 | 509.00 | 10,400 |
| Nov 25, 2022 | 506.00 | 510.00 | 499.00 | 507.00 | 507.00 | 14,700 |
| Nov 24, 2022 | 501.00 | 504.00 | 497.00 | 504.00 | 504.00 | 10,300 |
| Nov 22, 2022 | 502.00 | 503.00 | 500.00 | 502.00 | 502.00 | 5,500 |
| Nov 21, 2022 | 507.00 | 507.00 | 501.00 | 501.00 | 501.00 | 1,600 |
| Nov 18, 2022 | 504.00 | 508.00 | 500.00 | 508.00 | 508.00 | 10,500 |
| Nov 17, 2022 | 502.00 | 507.00 | 502.00 | 505.00 | 505.00 | 1,100 |
| Nov 16, 2022 | 508.00 | 508.00 | 501.00 | 506.00 | 506.00 | 5,800 |
| Nov 15, 2022 | 499.00 | 508.00 | 499.00 | 505.00 | 505.00 | 6,500 |
| Nov 14, 2022 | 506.00 | 506.00 | 500.00 | 503.00 | 503.00 | 2,200 |
| Nov 11, 2022 | 503.00 | 507.00 | 497.00 | 502.00 | 502.00 | 7,800 |
| Nov 10, 2022 | 501.00 | 503.00 | 498.00 | 503.00 | 503.00 | 1,300 |
| Nov 09, 2022 | 498.00 | 504.00 | 498.00 | 504.00 | 504.00 | 4,200 |
| Nov 08, 2022 | 501.00 | 508.00 | 496.00 | 499.00 | 499.00 | 6,300 |
| Nov 07, 2022 | 500.00 | 508.00 | 497.00 | 504.00 | 504.00 | 5,400 |
| Nov 04, 2022 | 501.00 | 503.00 | 500.00 | 500.00 | 500.00 | 3,100 |
| Nov 02, 2022 | 504.00 | 510.00 | 502.00 | 505.00 | 505.00 | 3,100 |
| Nov 01, 2022 | 510.00 | 510.00 | 506.00 | 506.00 | 506.00 | 900 |
| Oct 31, 2022 | 504.00 | 508.00 | 500.00 | 505.00 | 505.00 | 7,800 |
| Oct 28, 2022 | 511.00 | 514.00 | 500.00 | 504.00 | 504.00 | 8,200 |
| Oct 27, 2022 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | 1,000 |
| Oct 26, 2022 | 500.00 | 515.00 | 499.00 | 512.00 | 512.00 | 10,800 |
| Oct 25, 2022 | 508.00 | 509.00 | 499.00 | 501.00 | 501.00 | 10,300 |
| Oct 24, 2022 | 502.00 | 506.00 | 501.00 | 502.00 | 502.00 | 3,900 |
| Oct 21, 2022 | 505.00 | 505.00 | 495.00 | 502.00 | 502.00 | 8,100 |
| Oct 20, 2022 | 512.00 | 514.00 | 511.00 | 512.00 | 512.00 | 3,900 |
| Oct 19, 2022 | 507.00 | 518.00 | 507.00 | 518.00 | 518.00 | 5,400 |
| Oct 18, 2022 | 505.00 | 511.00 | 500.00 | 507.00 | 507.00 | 7,700 |
| Oct 17, 2022 | 503.00 | 505.00 | 501.00 | 505.00 | 505.00 | 700 |
| Oct 14, 2022 | 500.00 | 508.00 | 500.00 | 502.00 | 502.00 | 4,200 |
| Oct 13, 2022 | 506.00 | 506.00 | 499.00 | 500.00 | 500.00 | 3,300 |
| Oct 12, 2022 | 501.00 | 505.00 | 501.00 | 505.00 | 505.00 | 700 |
| Oct 11, 2022 | 507.00 | 508.00 | 496.00 | 505.00 | 505.00 | 12,300 |
| Oct 07, 2022 | 501.00 | 517.00 | 501.00 | 508.00 | 508.00 | 2,300 |
| Oct 06, 2022 | 514.00 | 514.00 | 508.00 | 508.00 | 508.00 | 2,500 |
| Oct 05, 2022 | 496.00 | 517.00 | 496.00 | 515.00 | 515.00 | 5,000 |
| Oct 04, 2022 | 488.00 | 506.00 | 488.00 | 496.00 | 496.00 | 6,600 |
| Oct 03, 2022 | 483.00 | 488.00 | 478.00 | 485.00 | 485.00 | 9,500 |
| Sep 30, 2022 | 494.00 | 495.00 | 480.00 | 483.00 | 483.00 | 6,700 |
| Sep 29, 2022 | 506.00 | 506.00 | 497.00 | 503.00 | 503.00 | 3,000 |
| Sep 28, 2022 | 507.00 | 514.00 | 491.00 | 491.00 | 491.00 | 11,100 |
| Sep 27, 2022 | 521.00 | 521.00 | 507.00 | 507.00 | 507.00 | 3,400 |
| Sep 26, 2022 | 525.00 | 525.00 | 500.00 | 501.00 | 501.00 | 12,600 |
| Sep 22, 2022 | 534.00 | 536.00 | 527.00 | 532.00 | 532.00 | 4,000 |
| Sep 21, 2022 | 540.00 | 541.00 | 535.00 | 539.00 | 539.00 | 3,400 |
| Sep 20, 2022 | 537.00 | 543.00 | 537.00 | 539.00 | 539.00 | 1,500 |
| Sep 16, 2022 | 540.00 | 540.00 | 533.00 | 537.00 | 537.00 | 1,900 |
| Sep 15, 2022 | 549.00 | 549.00 | 540.00 | 544.00 | 544.00 | 2,500 |
| Sep 14, 2022 | 549.00 | 552.00 | 532.00 | 549.00 | 549.00 | 9,200 |
| Sep 13, 2022 | 549.00 | 550.00 | 548.00 | 550.00 | 550.00 | 800 |
| Sep 12, 2022 | 558.00 | 558.00 | 546.00 | 549.00 | 549.00 | 1,800 |
| Sep 09, 2022 | 555.00 | 555.00 | 545.00 | 549.00 | 549.00 | 6,600 |
| Sep 08, 2022 | 557.00 | 557.00 | 540.00 | 548.00 | 548.00 | 5,700 |
| Sep 07, 2022 | 540.00 | 560.00 | 540.00 | 556.00 | 556.00 | 7,500 |
| Sep 06, 2022 | 540.00 | 547.00 | 536.00 | 540.00 | 540.00 | 7,900 |
| Sep 05, 2022 | 545.00 | 553.00 | 545.00 | 545.00 | 545.00 | 1,300 |
| Sep 02, 2022 | 547.00 | 551.00 | 545.00 | 545.00 | 545.00 | 4,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
