AHJIKAN CO., LTD. 2907
TSE · Japan · Consumer Non-Durables
¥1,504.00-17.00 (-1.12%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
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 | ¥1,504.00 | -1.12% | ¥1,521.00 | ¥1,521.00 | ¥1,504.00 | 2.10K |
| 2026-10-01 | ¥1,521.00 | -0.59% | ¥1,530.00 | ¥1,530.00 | ¥1,521.00 | 1.50K |
| 2026-09-30 | ¥1,530.00 | -0.58% | ¥1,535.00 | ¥1,545.00 | ¥1,530.00 | 1.60K |
| 2026-09-29 | ¥1,539.00 | -0.71% | ¥1,550.00 | ¥1,550.00 | ¥1,530.00 | 2.90K |
| 2026-09-28 | ¥1,550.00 | -1.27% | ¥1,570.00 | ¥1,575.00 | ¥1,550.00 | 10.10K |
| 2026-09-25 | ¥1,570.00 | +0.64% | ¥1,560.00 | ¥1,592.00 | ¥1,530.00 | 6.80K |
| 2026-09-24 | ¥1,560.00 | +0.65% | ¥1,550.00 | ¥1,566.00 | ¥1,550.00 | 5.10K |
| 2026-09-18 | ¥1,550.00 | +0.65% | ¥1,540.00 | ¥1,565.00 | ¥1,540.00 | 4.90K |
| 2026-09-17 | ¥1,540.00 | +0.65% | ¥1,530.00 | ¥1,540.00 | ¥1,523.00 | 2.60K |
| 2026-09-16 | ¥1,530.00 | +0.26% | ¥1,530.00 | ¥1,540.00 | ¥1,530.00 | 800 |
| 2026-09-15 | ¥1,526.00 | -0.52% | ¥1,534.00 | ¥1,540.00 | ¥1,525.00 | 2.10K |
| 2026-09-14 | ¥1,534.00 | -0.32% | ¥1,533.00 | ¥1,540.00 | ¥1,530.00 | 1.70K |
| 2026-09-11 | ¥1,539.00 | 0.00% | ¥1,538.00 | ¥1,539.00 | ¥1,531.00 | 900 |
| 2026-09-10 | ¥1,539.00 | -0.06% | ¥1,529.00 | ¥1,540.00 | ¥1,529.00 | 2.70K |
| 2026-09-09 | ¥1,540.00 | +0.33% | ¥1,535.00 | ¥1,540.00 | ¥1,532.00 | 1.70K |
| 2026-09-08 | ¥1,535.00 | +0.46% | ¥1,526.00 | ¥1,535.00 | ¥1,525.00 | 1.30K |
| 2026-09-07 | ¥1,528.00 | -0.20% | ¥1,538.00 | ¥1,539.00 | ¥1,528.00 | 2.20K |
| 2026-09-04 | ¥1,531.00 | +0.07% | ¥1,530.00 | ¥1,540.00 | ¥1,530.00 | 800 |
| 2026-09-03 | ¥1,530.00 | -0.13% | ¥1,538.00 | ¥1,540.00 | ¥1,530.00 | 2.00K |
| 2026-09-02 | ¥1,532.00 | +0.13% | ¥1,529.00 | ¥1,535.00 | ¥1,528.00 | 1.60K |
| 2026-09-01 | ¥1,530.00 | +0.26% | ¥1,530.00 | ¥1,533.00 | ¥1,530.00 | 900 |
| 2026-08-31 | ¥1,526.00 | -0.39% | ¥1,538.00 | ¥1,538.00 | ¥1,526.00 | 1.80K |
| 2026-08-28 | ¥1,532.00 | +0.13% | ¥1,532.00 | ¥1,541.00 | ¥1,532.00 | 1.30K |
| 2026-08-27 | ¥1,530.00 | -0.78% | ¥1,544.00 | ¥1,544.00 | ¥1,530.00 | 800 |
| 2026-08-26 | ¥1,542.00 | +0.59% | ¥1,533.00 | ¥1,542.00 | ¥1,530.00 | 1.30K |
| 2026-08-25 | ¥1,533.00 | -0.45% | ¥1,540.00 | ¥1,543.00 | ¥1,531.00 | 4.80K |
| 2026-08-24 | ¥1,540.00 | +1.38% | ¥1,519.00 | ¥1,540.00 | ¥1,519.00 | 4.20K |
| 2026-08-21 | ¥1,519.00 | +0.66% | ¥1,524.00 | ¥1,524.00 | ¥1,507.00 | 2.20K |
| 2026-08-20 | ¥1,509.00 | -0.07% | ¥1,505.00 | ¥1,509.00 | ¥1,505.00 | 1.30K |
| 2026-08-19 | ¥1,510.00 | -0.66% | ¥1,522.00 | ¥1,522.00 | ¥1,510.00 | 1.50K |
| 2026-08-18 | ¥1,520.00 | +0.07% | ¥1,519.00 | ¥1,521.00 | ¥1,513.00 | 2.90K |
| 2026-08-17 | ¥1,519.00 | -0.26% | ¥1,523.00 | ¥1,523.00 | ¥1,515.00 | 3.10K |
| 2026-08-14 | ¥1,523.00 | +0.33% | ¥1,518.00 | ¥1,539.00 | ¥1,515.00 | 2.00K |
| 2026-08-13 | ¥1,518.00 | +0.80% | ¥1,507.00 | ¥1,531.00 | ¥1,507.00 | 2.80K |
| 2026-08-12 | ¥1,506.00 | -0.66% | ¥1,522.00 | ¥1,522.00 | ¥1,505.00 | 3.70K |
| 2026-08-10 | ¥1,516.00 | -0.46% | ¥1,523.00 | ¥1,526.00 | ¥1,503.00 | 4.50K |
| 2026-08-07 | ¥1,523.00 | +0.46% | ¥1,526.00 | ¥1,526.00 | ¥1,516.00 | 2.80K |
| 2026-08-06 | ¥1,516.00 | +0.07% | ¥1,515.00 | ¥1,526.00 | ¥1,515.00 | 4.10K |
| 2026-08-05 | ¥1,515.00 | -0.26% | ¥1,511.00 | ¥1,521.00 | ¥1,511.00 | 1.50K |
| 2026-08-04 | ¥1,519.00 | -1.68% | ¥1,545.00 | ¥1,545.00 | ¥1,500.00 | 8.70K |
| 2026-08-03 | ¥1,545.00 | -0.58% | ¥1,550.00 | ¥1,570.00 | ¥1,535.00 | 6.70K |
| 2026-07-31 | ¥1,554.00 | +1.30% | ¥1,532.00 | ¥1,577.00 | ¥1,524.00 | 3.40K |
| 2026-07-30 | ¥1,534.00 | +0.66% | ¥1,525.00 | ¥1,536.00 | ¥1,525.00 | 3.10K |
| 2026-07-29 | ¥1,524.00 | +0.40% | ¥1,506.00 | ¥1,537.00 | ¥1,506.00 | 2.10K |
| 2026-07-28 | ¥1,518.00 | 0.00% | ¥1,518.00 | ¥1,518.00 | ¥1,503.00 | 1.30K |
| 2026-07-27 | ¥1,518.00 | -1.81% | ¥1,536.00 | ¥1,536.00 | ¥1,518.00 | 3.40K |
| 2026-07-24 | ¥1,546.00 | +1.38% | ¥1,525.00 | ¥1,546.00 | ¥1,506.00 | 3.80K |
| 2026-07-23 | ¥1,525.00 | -0.39% | ¥1,520.00 | ¥1,545.00 | ¥1,517.00 | 4.70K |
| 2026-07-22 | ¥1,531.00 | -1.98% | ¥1,563.00 | ¥1,563.00 | ¥1,512.00 | 5.70K |
| 2026-07-21 | ¥1,562.00 | +5.54% | ¥1,502.00 | ¥1,569.00 | ¥1,500.00 | 6.40K |
| 2026-07-17 | ¥1,480.00 | -4.39% | ¥1,542.00 | ¥1,542.00 | ¥1,462.00 | 11.70K |
| 2026-07-16 | ¥1,548.00 | -1.40% | ¥1,555.00 | ¥1,555.00 | ¥1,547.00 | 4.30K |
| 2026-07-15 | ¥1,570.00 | +1.29% | ¥1,550.00 | ¥1,610.00 | ¥1,550.00 | 13.90K |
| 2026-07-14 | ¥1,550.00 | -0.39% | ¥1,556.00 | ¥1,590.00 | ¥1,544.00 | 5.00K |
| 2026-07-13 | ¥1,556.00 | -6.66% | ¥1,650.00 | ¥1,650.00 | ¥1,556.00 | 9.30K |
| 2026-07-10 | ¥1,667.00 | +2.33% | ¥1,648.00 | ¥1,690.00 | ¥1,630.00 | 32.30K |
| 2026-07-09 | ¥1,629.00 | +3.49% | ¥1,595.00 | ¥1,631.00 | ¥1,584.00 | 6.10K |
| 2026-07-08 | ¥1,574.00 | +2.14% | ¥1,542.00 | ¥1,600.00 | ¥1,540.00 | 4.90K |
| 2026-07-07 | ¥1,541.00 | -3.08% | ¥1,602.00 | ¥1,610.00 | ¥1,541.00 | 6.90K |
| 2026-07-06 | ¥1,590.00 | +1.53% | ¥1,567.00 | ¥1,615.00 | ¥1,566.00 | 9.90K |
| 2026-07-03 | ¥1,566.00 | +1.10% | ¥1,550.00 | ¥1,569.00 | ¥1,541.00 | 7.00K |
| 2026-07-02 | ¥1,549.00 | +2.92% | ¥1,522.00 | ¥1,549.00 | ¥1,511.00 | 5.50K |
| 2026-07-01 | ¥1,505.00 | +0.87% | ¥1,500.00 | ¥1,517.00 | ¥1,500.00 | 2.70K |
| 2026-06-30 | ¥1,492.00 | +0.27% | ¥1,488.00 | ¥1,492.00 | ¥1,474.00 | 5.00K |
| 2026-06-29 | ¥1,488.00 | +2.98% | ¥1,445.00 | ¥1,488.00 | ¥1,445.00 | 1.90K |
| 2026-06-26 | ¥1,445.00 | 0.00% | ¥1,445.00 | ¥1,447.00 | ¥1,436.00 | 2.10K |
| 2026-06-25 | ¥1,445.00 | +1.33% | ¥1,428.00 | ¥1,445.00 | ¥1,428.00 | 2.00K |
| 2026-06-24 | ¥1,426.00 | +0.49% | ¥1,420.00 | ¥1,426.00 | ¥1,420.00 | 1.20K |
| 2026-06-23 | ¥1,419.00 | -0.07% | ¥1,423.00 | ¥1,427.00 | ¥1,414.00 | 3.10K |
| 2026-06-22 | ¥1,420.00 | +0.71% | ¥1,420.00 | ¥1,420.00 | ¥1,411.00 | 1.40K |
| 2026-06-19 | ¥1,410.00 | -0.42% | ¥1,409.00 | ¥1,410.00 | ¥1,404.00 | 900 |
| 2026-06-18 | ¥1,416.00 | +2.68% | ¥1,380.00 | ¥1,416.00 | ¥1,380.00 | 5.40K |
| 2026-06-17 | ¥1,379.00 | -0.43% | ¥1,391.00 | ¥1,391.00 | ¥1,373.00 | 2.80K |
| 2026-06-16 | ¥1,385.00 | -0.57% | ¥1,394.00 | ¥1,394.00 | ¥1,384.00 | 1.90K |
| 2026-06-15 | ¥1,393.00 | +1.31% | ¥1,374.00 | ¥1,398.00 | ¥1,374.00 | 3.00K |
| 2026-06-12 | ¥1,375.00 | +0.44% | ¥1,370.00 | ¥1,375.00 | ¥1,370.00 | 500 |
| 2026-06-11 | ¥1,369.00 | -0.58% | ¥1,370.00 | ¥1,374.00 | ¥1,369.00 | 2.40K |
| 2026-06-10 | ¥1,377.00 | -0.22% | ¥1,379.00 | ¥1,386.00 | ¥1,364.00 | 9.70K |
| 2026-06-09 | ¥1,380.00 | +0.88% | ¥1,380.00 | ¥1,380.00 | ¥1,368.00 | 1.20K |
| 2026-06-08 | ¥1,368.00 | +0.29% | ¥1,373.00 | ¥1,374.00 | ¥1,368.00 | 1.60K |
| 2026-06-05 | ¥1,364.00 | +0.15% | ¥1,360.00 | ¥1,370.00 | ¥1,360.00 | 2.00K |
| 2026-06-04 | ¥1,362.00 | -0.07% | ¥1,367.00 | ¥1,367.00 | ¥1,359.00 | 2.20K |
| 2026-06-03 | ¥1,363.00 | -0.44% | ¥1,369.00 | ¥1,369.00 | ¥1,363.00 | 900 |
| 2026-06-02 | ¥1,369.00 | +0.51% | ¥1,362.00 | ¥1,369.00 | ¥1,360.00 | 4.30K |
| 2026-06-01 | ¥1,362.00 | -0.51% | ¥1,369.00 | ¥1,369.00 | ¥1,358.00 | 3.00K |
| 2026-05-29 | ¥1,369.00 | -0.07% | ¥1,360.00 | ¥1,369.00 | ¥1,357.00 | 1.10K |
| 2026-05-28 | ¥1,370.00 | +0.96% | ¥1,369.00 | ¥1,370.00 | ¥1,352.00 | 1.30K |
| 2026-05-27 | ¥1,357.00 | -0.95% | ¥1,355.00 | ¥1,370.00 | ¥1,355.00 | 1.70K |
| 2026-05-26 | ¥1,370.00 | +1.48% | ¥1,352.00 | ¥1,371.00 | ¥1,352.00 | 1.60K |
| 2026-05-25 | ¥1,350.00 | -0.37% | ¥1,355.00 | ¥1,365.00 | ¥1,350.00 | 2.80K |