Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Asj Inc. (2351.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
512.00+3.00 (+0.59%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023509.00512.00505.00512.00512.007,400
Jan 30, 2023507.00509.00503.00509.00509.006,600
Jan 27, 2023511.00511.00506.00507.00507.001,600
Jan 26, 2023504.00510.00503.00507.00507.004,100
Jan 25, 2023505.00507.00502.00507.00507.007,100
Jan 24, 2023503.00503.00497.00497.00497.003,300
Jan 23, 2023507.00507.00498.00503.00503.006,100
Jan 20, 2023493.00497.00493.00494.00494.001,500
Jan 19, 2023489.00500.00489.00497.00497.008,500
Jan 18, 2023502.00503.00496.00496.00496.007,300
Jan 17, 2023497.00504.00497.00498.00498.002,500
Jan 16, 2023503.00503.00498.00503.00503.002,700
Jan 13, 2023493.00502.00493.00501.00501.002,000
Jan 12, 2023502.00502.00492.00497.00497.007,800
Jan 11, 2023504.00504.00499.00502.00502.005,600
Jan 10, 2023507.00507.00495.00500.00500.0010,100
Jan 06, 2023515.00515.00500.00507.00507.0016,200
Jan 05, 2023506.00526.00496.00515.00515.0065,700
Jan 04, 2023468.00546.00463.00546.00546.0064,700
Dec 30, 2022469.00471.00453.00466.00466.0012,500
Dec 29, 2022448.00464.00441.00459.00459.0020,000
Dec 28, 2022452.00452.00439.00447.00447.0024,000
Dec 27, 2022466.00466.00444.00450.00450.0023,100
Dec 26, 2022479.00480.00465.00465.00465.0017,100
Dec 23, 2022480.00480.00475.00479.00479.008,400
Dec 22, 2022485.00486.00475.00481.00481.008,300
Dec 21, 2022483.00489.00472.00485.00485.0016,100
Dec 20, 2022508.00508.00485.00485.00485.0020,300
Dec 19, 2022507.00509.00502.00502.00502.009,700
Dec 16, 2022501.00505.00499.00505.00505.0011,200
Dec 15, 2022505.00508.00500.00504.00504.006,800
Dec 14, 2022503.00506.00501.00505.00505.004,400
Dec 13, 2022520.00520.00498.00500.00500.0014,700
Dec 12, 2022515.00520.00503.00520.00520.009,400
Dec 09, 2022528.00537.00523.00523.00523.0017,000
Dec 08, 2022530.00533.00527.00530.00530.004,300
Dec 07, 2022524.00529.00522.00529.00529.004,500
Dec 06, 2022539.00540.00528.00528.00528.007,000
Dec 05, 2022532.00539.00525.00539.00539.0010,700
Dec 02, 2022523.00530.00520.00528.00528.007,000
Dec 01, 2022533.00533.00524.00529.00529.006,000
Nov 30, 2022518.00550.00513.00526.00526.0021,100
Nov 29, 2022514.00518.00510.00518.00518.006,500
Nov 28, 2022512.00514.00501.00509.00509.0010,400
Nov 25, 2022506.00510.00499.00507.00507.0014,700
Nov 24, 2022501.00504.00497.00504.00504.0010,300
Nov 22, 2022502.00503.00500.00502.00502.005,500
Nov 21, 2022507.00507.00501.00501.00501.001,600
Nov 18, 2022504.00508.00500.00508.00508.0010,500
Nov 17, 2022502.00507.00502.00505.00505.001,100
Nov 16, 2022508.00508.00501.00506.00506.005,800
Nov 15, 2022499.00508.00499.00505.00505.006,500
Nov 14, 2022506.00506.00500.00503.00503.002,200
Nov 11, 2022503.00507.00497.00502.00502.007,800
Nov 10, 2022501.00503.00498.00503.00503.001,300
Nov 09, 2022498.00504.00498.00504.00504.004,200
Nov 08, 2022501.00508.00496.00499.00499.006,300
Nov 07, 2022500.00508.00497.00504.00504.005,400
Nov 04, 2022501.00503.00500.00500.00500.003,100
Nov 02, 2022504.00510.00502.00505.00505.003,100
Nov 01, 2022510.00510.00506.00506.00506.00900
Oct 31, 2022504.00508.00500.00505.00505.007,800
Oct 28, 2022511.00514.00500.00504.00504.008,200
Oct 27, 2022511.00511.00511.00511.00511.001,000
Oct 26, 2022500.00515.00499.00512.00512.0010,800
Oct 25, 2022508.00509.00499.00501.00501.0010,300
Oct 24, 2022502.00506.00501.00502.00502.003,900
Oct 21, 2022505.00505.00495.00502.00502.008,100
Oct 20, 2022512.00514.00511.00512.00512.003,900
Oct 19, 2022507.00518.00507.00518.00518.005,400
Oct 18, 2022505.00511.00500.00507.00507.007,700
Oct 17, 2022503.00505.00501.00505.00505.00700
Oct 14, 2022500.00508.00500.00502.00502.004,200
Oct 13, 2022506.00506.00499.00500.00500.003,300
Oct 12, 2022501.00505.00501.00505.00505.00700
Oct 11, 2022507.00508.00496.00505.00505.0012,300
Oct 07, 2022501.00517.00501.00508.00508.002,300
Oct 06, 2022514.00514.00508.00508.00508.002,500
Oct 05, 2022496.00517.00496.00515.00515.005,000
Oct 04, 2022488.00506.00488.00496.00496.006,600
Oct 03, 2022483.00488.00478.00485.00485.009,500
Sep 30, 2022494.00495.00480.00483.00483.006,700
Sep 29, 2022506.00506.00497.00503.00503.003,000
Sep 28, 2022507.00514.00491.00491.00491.0011,100
Sep 27, 2022521.00521.00507.00507.00507.003,400
Sep 26, 2022525.00525.00500.00501.00501.0012,600
Sep 22, 2022534.00536.00527.00532.00532.004,000
Sep 21, 2022540.00541.00535.00539.00539.003,400
Sep 20, 2022537.00543.00537.00539.00539.001,500
Sep 16, 2022540.00540.00533.00537.00537.001,900
Sep 15, 2022549.00549.00540.00544.00544.002,500
Sep 14, 2022549.00552.00532.00549.00549.009,200
Sep 13, 2022549.00550.00548.00550.00550.00800
Sep 12, 2022558.00558.00546.00549.00549.001,800
Sep 09, 2022555.00555.00545.00549.00549.006,600
Sep 08, 2022557.00557.00540.00548.00548.005,700
Sep 07, 2022540.00560.00540.00556.00556.007,500
Sep 06, 2022540.00547.00536.00540.00540.007,900
Sep 05, 2022545.00553.00545.00545.00545.001,300
Sep 02, 2022547.00551.00545.00545.00545.004,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement