Japan Asia Investment Company, Limited 8518
TSE · Japan · Finance
¥147.00-2.00 (-1.34%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥147.00 | -1.34% | ¥149.00 | ¥149.00 | ¥147.00 | 23.20K |
| 2026-09-30 | ¥149.00 | -1.97% | ¥147.00 | ¥152.00 | ¥147.00 | 22.40K |
| 2026-09-29 | ¥152.00 | -1.30% | ¥153.00 | ¥153.00 | ¥146.00 | 34.70K |
| 2026-09-28 | ¥154.00 | -0.65% | ¥155.00 | ¥156.00 | ¥154.00 | 44.50K |
| 2026-09-25 | ¥155.00 | 0.00% | ¥155.00 | ¥156.00 | ¥154.00 | 23.60K |
| 2026-09-24 | ¥155.00 | 0.00% | ¥155.00 | ¥155.00 | ¥153.00 | 29.70K |
| 2026-09-18 | ¥155.00 | 0.00% | ¥156.00 | ¥156.00 | ¥154.00 | 9.60K |
| 2026-09-17 | ¥155.00 | -0.64% | ¥156.00 | ¥156.00 | ¥153.00 | 25.50K |
| 2026-09-16 | ¥156.00 | +0.65% | ¥155.00 | ¥156.00 | ¥154.00 | 15.20K |
| 2026-09-15 | ¥155.00 | +0.65% | ¥156.00 | ¥156.00 | ¥154.00 | 19.40K |
| 2026-09-14 | ¥154.00 | 0.00% | ¥155.00 | ¥155.00 | ¥153.00 | 20.70K |
| 2026-09-11 | ¥154.00 | -1.28% | ¥153.00 | ¥155.00 | ¥153.00 | 33.30K |
| 2026-09-10 | ¥156.00 | +0.65% | ¥156.00 | ¥156.00 | ¥154.00 | 25.80K |
| 2026-09-09 | ¥155.00 | 0.00% | ¥156.00 | ¥157.00 | ¥154.00 | 35.70K |
| 2026-09-08 | ¥155.00 | +1.31% | ¥153.00 | ¥155.00 | ¥153.00 | 37.40K |
| 2026-09-07 | ¥153.00 | 0.00% | ¥153.00 | ¥154.00 | ¥152.00 | 41.00K |
| 2026-09-04 | ¥153.00 | 0.00% | ¥152.00 | ¥153.00 | ¥150.00 | 49.70K |
| 2026-09-03 | ¥153.00 | 0.00% | ¥153.00 | ¥153.00 | ¥151.00 | 41.40K |
| 2026-09-02 | ¥153.00 | +2.00% | ¥150.00 | ¥153.00 | ¥148.00 | 171.30K |
| 2026-09-01 | ¥150.00 | +8.70% | ¥152.00 | ¥154.00 | ¥146.00 | 712.30K |
| 2026-08-31 | ¥138.00 | +0.73% | ¥136.00 | ¥138.00 | ¥136.00 | 18.00K |
| 2026-08-28 | ¥137.00 | 0.00% | ¥135.00 | ¥139.00 | ¥135.00 | 22.00K |
| 2026-08-27 | ¥137.00 | -1.44% | ¥138.00 | ¥139.00 | ¥135.00 | 28.30K |
| 2026-08-26 | ¥139.00 | +0.72% | ¥137.00 | ¥139.00 | ¥137.00 | 14.70K |
| 2026-08-25 | ¥138.00 | -0.72% | ¥139.00 | ¥139.00 | ¥136.00 | 29.60K |
| 2026-08-24 | ¥139.00 | 0.00% | ¥138.00 | ¥140.00 | ¥137.00 | 21.10K |
| 2026-08-21 | ¥139.00 | -0.71% | ¥139.00 | ¥139.00 | ¥137.00 | 13.90K |
| 2026-08-20 | ¥140.00 | +1.45% | ¥137.00 | ¥140.00 | ¥137.00 | 23.50K |
| 2026-08-19 | ¥138.00 | -0.72% | ¥139.00 | ¥139.00 | ¥137.00 | 38.60K |
| 2026-08-18 | ¥139.00 | -2.11% | ¥143.00 | ¥144.00 | ¥138.00 | 75.60K |
| 2026-08-17 | ¥142.00 | -0.70% | ¥143.00 | ¥144.00 | ¥140.00 | 37.30K |
| 2026-08-14 | ¥143.00 | +5.15% | ¥138.00 | ¥145.00 | ¥137.00 | 77.90K |
| 2026-08-13 | ¥136.00 | +1.49% | ¥135.00 | ¥137.00 | ¥134.00 | 37.10K |
| 2026-08-12 | ¥134.00 | -0.74% | ¥135.00 | ¥135.00 | ¥134.00 | 12.50K |
| 2026-08-10 | ¥135.00 | +3.05% | ¥131.00 | ¥135.00 | ¥131.00 | 23.50K |
| 2026-08-07 | ¥131.00 | +0.77% | ¥133.00 | ¥134.00 | ¥130.00 | 45.20K |
| 2026-08-06 | ¥130.00 | -3.70% | ¥131.00 | ¥135.00 | ¥128.00 | 34.00K |
| 2026-08-05 | ¥135.00 | +3.05% | ¥132.00 | ¥135.00 | ¥131.00 | 52.60K |
| 2026-08-04 | ¥131.00 | +4.80% | ¥128.00 | ¥132.00 | ¥125.00 | 522.90K |
| 2026-08-03 | ¥125.00 | -6.02% | ¥135.00 | ¥135.00 | ¥122.00 | 81.00K |
| 2026-07-31 | ¥133.00 | +1.53% | ¥134.00 | ¥134.00 | ¥128.00 | 24.50K |
| 2026-07-30 | ¥131.00 | +3.15% | ¥126.00 | ¥131.00 | ¥125.00 | 29.80K |
| 2026-07-29 | ¥127.00 | -0.78% | ¥127.00 | ¥128.00 | ¥126.00 | 11.50K |
| 2026-07-28 | ¥128.00 | -1.54% | ¥128.00 | ¥132.00 | ¥127.00 | 33.20K |
| 2026-07-27 | ¥130.00 | +4.84% | ¥124.00 | ¥130.00 | ¥124.00 | 29.20K |
| 2026-07-24 | ¥124.00 | -0.80% | ¥126.00 | ¥126.00 | ¥124.00 | 10.50K |
| 2026-07-23 | ¥125.00 | 0.00% | ¥125.00 | ¥126.00 | ¥123.00 | 18.50K |
| 2026-07-22 | ¥125.00 | 0.00% | ¥125.00 | ¥127.00 | ¥125.00 | 16.80K |
| 2026-07-21 | ¥125.00 | -2.34% | ¥124.00 | ¥127.00 | ¥124.00 | 25.90K |
| 2026-07-17 | ¥128.00 | -3.03% | ¥125.00 | ¥129.00 | ¥124.00 | 64.50K |
| 2026-07-16 | ¥132.00 | -1.49% | ¥129.00 | ¥134.00 | ¥129.00 | 27.00K |
| 2026-07-15 | ¥134.00 | +5.51% | ¥127.00 | ¥134.00 | ¥127.00 | 49.30K |
| 2026-07-14 | ¥127.00 | +1.60% | ¥123.00 | ¥127.00 | ¥123.00 | 5.50K |
| 2026-07-13 | ¥125.00 | -0.79% | ¥122.00 | ¥128.00 | ¥122.00 | 45.40K |
| 2026-07-10 | ¥126.00 | -0.79% | ¥127.00 | ¥127.00 | ¥125.00 | 26.30K |
| 2026-07-09 | ¥127.00 | 0.00% | ¥127.00 | ¥127.00 | ¥125.00 | 14.20K |
| 2026-07-08 | ¥127.00 | +1.60% | ¥129.00 | ¥129.00 | ¥124.00 | 41.90K |
| 2026-07-07 | ¥125.00 | 0.00% | ¥127.00 | ¥127.00 | ¥124.00 | 9.20K |
| 2026-07-06 | ¥125.00 | -1.57% | ¥127.00 | ¥127.00 | ¥125.00 | 22.70K |
| 2026-07-03 | ¥127.00 | +0.79% | ¥126.00 | ¥128.00 | ¥125.00 | 41.80K |
| 2026-07-02 | ¥126.00 | -1.56% | ¥127.00 | ¥129.00 | ¥126.00 | 33.60K |
| 2026-07-01 | ¥128.00 | +3.23% | ¥127.00 | ¥128.00 | ¥124.00 | 28.10K |
| 2026-06-30 | ¥124.00 | 0.00% | ¥127.00 | ¥127.00 | ¥124.00 | 7.30K |
| 2026-06-29 | ¥124.00 | -0.80% | ¥121.00 | ¥125.00 | ¥121.00 | 26.70K |
| 2026-06-26 | ¥125.00 | 0.00% | ¥120.00 | ¥125.00 | ¥120.00 | 16.20K |
| 2026-06-25 | ¥125.00 | +5.93% | ¥118.00 | ¥126.00 | ¥118.00 | 40.30K |
| 2026-06-24 | ¥118.00 | +1.72% | ¥118.00 | ¥120.00 | ¥117.00 | 23.50K |
| 2026-06-23 | ¥116.00 | -7.94% | ¥124.00 | ¥125.00 | ¥115.00 | 143.00K |
| 2026-06-22 | ¥126.00 | -2.33% | ¥125.00 | ¥128.00 | ¥124.00 | 34.90K |
| 2026-06-19 | ¥129.00 | -2.27% | ¥130.00 | ¥130.00 | ¥125.00 | 79.00K |
| 2026-06-18 | ¥132.00 | +0.76% | ¥130.00 | ¥132.00 | ¥130.00 | 17.20K |
| 2026-06-17 | ¥131.00 | 0.00% | ¥130.00 | ¥132.00 | ¥130.00 | 44.90K |
| 2026-06-16 | ¥131.00 | -1.50% | ¥131.00 | ¥132.00 | ¥131.00 | 39.40K |
| 2026-06-15 | ¥133.00 | -1.48% | ¥135.00 | ¥136.00 | ¥133.00 | 31.70K |
| 2026-06-12 | ¥135.00 | +1.50% | ¥134.00 | ¥136.00 | ¥134.00 | 21.70K |
| 2026-06-11 | ¥133.00 | 0.00% | ¥133.00 | ¥134.00 | ¥131.00 | 51.50K |
| 2026-06-10 | ¥133.00 | 0.00% | ¥133.00 | ¥136.00 | ¥133.00 | 42.40K |
| 2026-06-09 | ¥133.00 | 0.00% | ¥133.00 | ¥137.00 | ¥133.00 | 56.90K |
| 2026-06-08 | ¥133.00 | -3.62% | ¥138.00 | ¥138.00 | ¥131.00 | 66.10K |
| 2026-06-05 | ¥138.00 | -0.72% | ¥136.00 | ¥140.00 | ¥136.00 | 47.60K |
| 2026-06-04 | ¥139.00 | 0.00% | ¥139.00 | ¥139.00 | ¥138.00 | 4.30K |
| 2026-06-03 | ¥139.00 | +1.46% | ¥138.00 | ¥139.00 | ¥136.00 | 87.90K |
| 2026-06-02 | ¥137.00 | -1.44% | ¥137.00 | ¥139.00 | ¥136.00 | 43.20K |
| 2026-06-01 | ¥139.00 | -1.42% | ¥142.00 | ¥143.00 | ¥137.00 | 47.20K |
| 2026-05-29 | ¥141.00 | +2.92% | ¥137.00 | ¥142.00 | ¥137.00 | 53.90K |
| 2026-05-28 | ¥137.00 | +3.01% | ¥133.00 | ¥140.00 | ¥133.00 | 111.00K |
| 2026-05-27 | ¥133.00 | -7.64% | ¥139.00 | ¥140.00 | ¥132.00 | 226.50K |
| 2026-05-26 | ¥144.00 | +0.70% | ¥144.00 | ¥146.00 | ¥143.00 | 18.10K |
| 2026-05-25 | ¥143.00 | -4.03% | ¥147.00 | ¥148.00 | ¥143.00 | 22.60K |
| 2026-05-22 | ¥149.00 | +2.05% | ¥147.00 | ¥149.00 | ¥146.00 | 45.40K |