ASJ Inc. 2351
TSE · Japan · Technology Services
¥330.00-6.00 (-1.79%)
Market closed· · JPY · Data may be delayed
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥330.00 | -1.79% | ¥336.00 | ¥336.00 | ¥324.00 | 9.40K |
| 2026-10-01 | ¥336.00 | +0.60% | ¥331.00 | ¥336.00 | ¥329.00 | 3.40K |
| 2026-09-30 | ¥334.00 | +2.45% | ¥328.00 | ¥334.00 | ¥328.00 | 2.80K |
| 2026-09-29 | ¥326.00 | -1.51% | ¥331.00 | ¥331.00 | ¥326.00 | 1.80K |
| 2026-09-28 | ¥331.00 | -1.78% | ¥335.00 | ¥335.00 | ¥326.00 | 4.00K |
| 2026-09-25 | ¥337.00 | -0.30% | ¥338.00 | ¥338.00 | ¥333.00 | 3.30K |
| 2026-09-24 | ¥338.00 | +2.11% | ¥329.00 | ¥338.00 | ¥320.00 | 12.50K |
| 2026-09-18 | ¥331.00 | -1.78% | ¥337.00 | ¥342.00 | ¥330.00 | 9.20K |
| 2026-09-17 | ¥337.00 | +0.60% | ¥333.00 | ¥337.00 | ¥332.00 | 4.20K |
| 2026-09-16 | ¥335.00 | +0.30% | ¥334.00 | ¥340.00 | ¥334.00 | 2.00K |
| 2026-09-15 | ¥334.00 | -0.89% | ¥335.00 | ¥339.00 | ¥328.00 | 6.00K |
| 2026-09-14 | ¥337.00 | -2.32% | ¥352.00 | ¥352.00 | ¥337.00 | 4.80K |
| 2026-09-11 | ¥345.00 | +4.55% | ¥326.00 | ¥355.00 | ¥326.00 | 19.70K |
| 2026-09-10 | ¥330.00 | -0.30% | ¥331.00 | ¥331.00 | ¥330.00 | 2.00K |
| 2026-09-09 | ¥331.00 | -2.65% | ¥336.00 | ¥336.00 | ¥331.00 | 3.30K |
| 2026-09-08 | ¥340.00 | -2.02% | ¥350.00 | ¥350.00 | ¥340.00 | 13.80K |
| 2026-09-07 | ¥347.00 | +3.89% | ¥342.00 | ¥347.00 | ¥335.00 | 10.60K |
| 2026-09-04 | ¥334.00 | 0.00% | ¥339.00 | ¥339.00 | ¥333.00 | 3.70K |
| 2026-09-03 | ¥334.00 | 0.00% | ¥334.00 | ¥335.00 | ¥333.00 | 1.90K |
| 2026-09-02 | ¥334.00 | -1.18% | ¥336.00 | ¥336.00 | ¥331.00 | 2.30K |
| 2026-09-01 | ¥338.00 | -0.59% | ¥338.00 | ¥340.00 | ¥330.00 | 8.00K |
| 2026-08-31 | ¥340.00 | +3.66% | ¥329.00 | ¥340.00 | ¥324.00 | 8.60K |
| 2026-08-28 | ¥328.00 | +0.92% | ¥325.00 | ¥329.00 | ¥324.00 | 5.10K |
| 2026-08-27 | ¥325.00 | +0.31% | ¥330.00 | ¥330.00 | ¥323.00 | 3.00K |
| 2026-08-26 | ¥324.00 | -0.31% | ¥326.00 | ¥331.00 | ¥320.00 | 13.40K |
| 2026-08-25 | ¥325.00 | -1.22% | ¥333.00 | ¥333.00 | ¥321.00 | 7.70K |
| 2026-08-24 | ¥329.00 | -0.90% | ¥340.00 | ¥340.00 | ¥323.00 | 24.50K |
| 2026-08-21 | ¥332.00 | +4.40% | ¥316.00 | ¥370.00 | ¥316.00 | 175.90K |
| 2026-08-20 | ¥318.00 | -0.93% | ¥322.00 | ¥324.00 | ¥311.00 | 16.10K |
| 2026-08-19 | ¥321.00 | -2.73% | ¥331.00 | ¥331.00 | ¥318.00 | 6.00K |
| 2026-08-18 | ¥330.00 | +0.92% | ¥327.00 | ¥330.00 | ¥325.00 | 2.70K |
| 2026-08-17 | ¥327.00 | -2.97% | ¥333.00 | ¥333.00 | ¥321.00 | 16.10K |
| 2026-08-14 | ¥337.00 | +5.64% | ¥320.00 | ¥342.00 | ¥319.00 | 32.60K |
| 2026-08-13 | ¥319.00 | +2.57% | ¥312.00 | ¥319.00 | ¥310.00 | 7.80K |
| 2026-08-12 | ¥311.00 | -0.32% | ¥315.00 | ¥317.00 | ¥310.00 | 8.40K |
| 2026-08-10 | ¥312.00 | -0.32% | ¥308.00 | ¥312.00 | ¥306.00 | 2.00K |
| 2026-08-07 | ¥313.00 | -1.57% | ¥315.00 | ¥315.00 | ¥309.00 | 2.30K |
| 2026-08-06 | ¥318.00 | +0.95% | ¥312.00 | ¥318.00 | ¥311.00 | 1.50K |
| 2026-08-05 | ¥315.00 | +0.64% | ¥318.00 | ¥318.00 | ¥313.00 | 1.90K |
| 2026-08-04 | ¥313.00 | 0.00% | ¥310.00 | ¥313.00 | ¥308.00 | 1.60K |
| 2026-08-03 | ¥313.00 | +0.97% | ¥307.00 | ¥313.00 | ¥301.00 | 9.90K |
| 2026-07-31 | ¥310.00 | 0.00% | ¥310.00 | ¥315.00 | ¥310.00 | 3.30K |
| 2026-07-30 | ¥310.00 | -1.90% | ¥313.00 | ¥314.00 | ¥306.00 | 27.80K |
| 2026-07-29 | ¥316.00 | -1.56% | ¥317.00 | ¥323.00 | ¥316.00 | 13.50K |
| 2026-07-28 | ¥321.00 | -3.89% | ¥329.00 | ¥334.00 | ¥321.00 | 8.10K |
| 2026-07-27 | ¥334.00 | -1.76% | ¥342.00 | ¥342.00 | ¥332.00 | 5.50K |
| 2026-07-24 | ¥340.00 | +0.89% | ¥332.00 | ¥341.00 | ¥332.00 | 10.10K |
| 2026-07-23 | ¥337.00 | -4.80% | ¥350.00 | ¥351.00 | ¥328.00 | 25.10K |
| 2026-07-22 | ¥354.00 | -0.84% | ¥357.00 | ¥362.00 | ¥346.00 | 15.20K |
| 2026-07-21 | ¥357.00 | +3.18% | ¥354.00 | ¥375.00 | ¥354.00 | 17.30K |
| 2026-07-17 | ¥346.00 | -2.81% | ¥355.00 | ¥355.00 | ¥339.00 | 11.40K |
| 2026-07-16 | ¥356.00 | -0.56% | ¥357.00 | ¥360.00 | ¥346.00 | 8.10K |
| 2026-07-15 | ¥358.00 | +0.85% | ¥359.00 | ¥360.00 | ¥351.00 | 8.40K |
| 2026-07-14 | ¥355.00 | -1.39% | ¥367.00 | ¥367.00 | ¥349.00 | 10.70K |
| 2026-07-13 | ¥360.00 | +6.82% | ¥341.00 | ¥360.00 | ¥337.00 | 18.00K |
| 2026-07-10 | ¥337.00 | -1.17% | ¥337.00 | ¥337.00 | ¥327.00 | 15.00K |
| 2026-07-09 | ¥341.00 | +2.71% | ¥340.00 | ¥355.00 | ¥330.00 | 34.90K |
| 2026-07-08 | ¥332.00 | +2.79% | ¥324.00 | ¥341.00 | ¥317.00 | 37.10K |
| 2026-07-07 | ¥323.00 | +0.31% | ¥326.00 | ¥339.00 | ¥322.00 | 18.60K |
| 2026-07-06 | ¥322.00 | +0.94% | ¥323.00 | ¥329.00 | ¥308.00 | 26.40K |
| 2026-07-03 | ¥319.00 | +1.92% | ¥314.00 | ¥323.00 | ¥308.00 | 14.60K |
| 2026-07-02 | ¥313.00 | +3.64% | ¥302.00 | ¥316.00 | ¥302.00 | 9.10K |
| 2026-07-01 | ¥302.00 | -0.98% | ¥308.00 | ¥310.00 | ¥302.00 | 4.60K |
| 2026-06-30 | ¥305.00 | +0.33% | ¥306.00 | ¥315.00 | ¥305.00 | 6.20K |
| 2026-06-29 | ¥304.00 | -1.62% | ¥309.00 | ¥313.00 | ¥301.00 | 16.90K |
| 2026-06-26 | ¥309.00 | +1.31% | ¥305.00 | ¥310.00 | ¥298.00 | 17.00K |
| 2026-06-25 | ¥305.00 | +0.66% | ¥308.00 | ¥310.00 | ¥303.00 | 8.80K |
| 2026-06-24 | ¥303.00 | +0.33% | ¥302.00 | ¥309.00 | ¥301.00 | 12.90K |
| 2026-06-23 | ¥302.00 | 0.00% | ¥305.00 | ¥311.00 | ¥302.00 | 11.20K |
| 2026-06-22 | ¥302.00 | +1.34% | ¥298.00 | ¥328.00 | ¥298.00 | 30.60K |
| 2026-06-19 | ¥298.00 | -6.29% | ¥318.00 | ¥320.00 | ¥295.00 | 41.80K |
| 2026-06-18 | ¥318.00 | +1.60% | ¥313.00 | ¥318.00 | ¥301.00 | 19.00K |
| 2026-06-17 | ¥313.00 | -0.95% | ¥319.00 | ¥321.00 | ¥312.00 | 9.90K |
| 2026-06-16 | ¥316.00 | +0.64% | ¥320.00 | ¥320.00 | ¥308.00 | 18.90K |
| 2026-06-15 | ¥314.00 | +0.96% | ¥334.00 | ¥334.00 | ¥309.00 | 17.00K |
| 2026-06-12 | ¥311.00 | +2.64% | ¥311.00 | ¥311.00 | ¥305.00 | 8.50K |
| 2026-06-11 | ¥303.00 | -0.33% | ¥306.00 | ¥306.00 | ¥298.00 | 19.70K |
| 2026-06-10 | ¥304.00 | -1.30% | ¥308.00 | ¥317.00 | ¥303.00 | 22.40K |
| 2026-06-09 | ¥308.00 | +1.65% | ¥304.00 | ¥310.00 | ¥303.00 | 23.70K |
| 2026-06-08 | ¥303.00 | -3.81% | ¥317.00 | ¥317.00 | ¥303.00 | 19.20K |
| 2026-06-05 | ¥315.00 | -0.32% | ¥314.00 | ¥320.00 | ¥314.00 | 14.60K |
| 2026-06-04 | ¥316.00 | -1.86% | ¥326.00 | ¥329.00 | ¥311.00 | 29.50K |
| 2026-06-03 | ¥322.00 | -5.29% | ¥337.00 | ¥337.00 | ¥319.00 | 29.60K |
| 2026-06-02 | ¥340.00 | -8.11% | ¥366.00 | ¥366.00 | ¥334.00 | 48.60K |
| 2026-06-01 | ¥370.00 | +10.78% | ¥342.00 | ¥370.00 | ¥342.00 | 50.20K |
| 2026-05-29 | ¥334.00 | +1.52% | ¥321.00 | ¥342.00 | ¥321.00 | 39.00K |
| 2026-05-28 | ¥329.00 | -0.60% | ¥328.00 | ¥335.00 | ¥324.00 | 30.80K |
| 2026-05-27 | ¥331.00 | -4.89% | ¥349.00 | ¥349.00 | ¥320.00 | 39.40K |
| 2026-05-26 | ¥348.00 | -2.79% | ¥358.00 | ¥358.00 | ¥348.00 | 16.80K |
| 2026-05-25 | ¥358.00 | -3.24% | ¥369.00 | ¥369.00 | ¥357.00 | 17.50K |