AJIS Co., Ltd. - 4659.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,950	2,972	2,972	3,045	2,950	3,200
September 04, 2025	3,000	2,970	2,970	3,000	2,970	4,600
September 03, 2025	2,953	2,970	2,970	2,971	2,950	2,300
September 02, 2025	2,970	2,953	2,953	2,970	2,936	2,200
September 01, 2025	2,947	2,954	2,954	2,985	2,932	2,500
August 29, 2025	2,943	2,947	2,947	2,967	2,942	2,100
August 28, 2025	2,968	2,945	2,945	2,968	2,945	1,000
August 27, 2025	2,970	2,943	2,943	2,970	2,943	1,200
August 26, 2025	2,950	2,950	2,950	2,970	2,944	2,400
August 25, 2025	2,963	2,950	2,950	2,963	2,950	2,200
August 22, 2025	2,965	2,963	2,963	2,972	2,956	800
August 21, 2025	2,955	2,955	2,955	2,955	2,955	100
August 20, 2025	2,952	2,960	2,960	2,960	2,951	500
August 19, 2025	2,950	2,968	2,968	2,998	2,950	5,700
August 18, 2025	2,949	2,955	2,955	2,999	2,949	1,800
August 15, 2025	3,005	2,960	2,960	3,030	2,945	3,200
August 14, 2025	3,000	3,005	3,005	3,015	2,945	2,400
August 13, 2025	2,998	2,970	2,970	3,050	2,970	1,200
August 12, 2025	3,010	2,998	2,998	3,025	2,996	1,000
August 08, 2025	3,085	3,030	3,030	3,085	3,030	1,100
August 07, 2025	3,000	3,085	3,085	3,095	3,000	2,000
August 06, 2025	3,015	3,020	3,020	3,080	3,000	2,000
August 05, 2025	3,145	3,015	3,015	3,145	3,015	1,700
August 04, 2025	2,980	3,140	3,140	3,140	2,960	3,900
August 01, 2025	3,005	3,020	3,020	3,020	2,952	2,600
July 31, 2025	2,929	2,988	2,988	2,988	2,929	3,400
July 30, 2025	2,905	2,963	2,963	2,963	2,890	3,500
July 29, 2025	2,930	2,950	2,950	2,952	2,902	1,200
July 28, 2025	2,891	2,930	2,930	2,957	2,891	1,500
July 25, 2025	2,829	2,890	2,890	2,962	2,752	5,700
July 24, 2025	2,977	2,862	2,862	2,988	2,862	4,700
July 23, 2025	3,010	2,997	2,997	3,070	2,997	2,500
July 22, 2025	3,095	3,010	3,010	3,095	3,005	1,300
July 18, 2025	3,030	3,095	3,095	3,100	2,998	2,400
July 17, 2025	3,135	3,030	3,030	3,135	3,005	2,700
July 16, 2025	3,125	3,135	3,135	3,140	3,065	6,300
July 15, 2025	3,090	3,125	3,125	3,175	3,090	4,900
July 14, 2025	2,998	3,090	3,090	3,095	2,998	4,700
July 11, 2025	2,998	2,998	2,998	2,998	2,998	100
July 10, 2025	3,000	2,998	2,998	3,000	2,958	600
July 09, 2025	3,010	2,983	2,983	3,020	2,983	1,400
July 08, 2025	2,984	3,015	3,015	3,015	2,984	3,000
July 07, 2025	2,906	2,979	2,979	2,995	2,906	2,800
July 04, 2025	2,960	2,939	2,939	2,989	2,939	8,000
July 03, 2025	2,971	2,960	2,960	2,979	2,935	3,300
July 02, 2025	2,977	2,978	2,978	2,979	2,942	1,400
July 01, 2025	2,927	2,977	2,977	2,977	2,927	500
June 30, 2025	2,920	2,949	2,949	2,955	2,900	2,100
June 27, 2025	2,884	2,920	2,920	2,920	2,842	2,200
June 26, 2025	2,881	2,885	2,885	2,885	2,869	1,900
June 25, 2025	2,850	2,887	2,887	2,887	2,850	700
June 24, 2025	2,854	2,854	2,854	2,920	2,854	800
June 23, 2025	2,861	2,890	2,890	2,905	2,840	2,000
June 20, 2025	2,898	2,861	2,861	2,921	2,861	3,900
June 19, 2025	2,908	2,898	2,898	2,921	2,856	2,100
June 18, 2025	2,831	2,908	2,908	2,919	2,831	7,200
June 17, 2025	2,785	2,831	2,831	2,845	2,785	2,800
June 16, 2025	2,830	2,785	2,785	2,835	2,784	3,900
June 13, 2025	2,767	2,830	2,830	2,830	2,767	1,700
June 12, 2025	2,795	2,807	2,807	2,820	2,753	2,800

AJIS Co., Ltd. (4659.T) JPX