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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	2,929	2,919	2,919	2,950	2,919	800
October 17, 2025	2,940	2,915	2,915	2,966	2,915	1,300
October 16, 2025	2,925	2,990	2,990	2,990	2,910	8,400
October 15, 2025	2,884	2,925	2,925	2,948	2,884	1,800
October 14, 2025	2,913	2,884	2,884	2,913	2,837	1,400
October 10, 2025	2,870	2,925	2,925	2,951	2,851	2,100
October 09, 2025	2,917	2,920	2,920	2,920	2,917	200
October 08, 2025	2,901	2,935	2,935	2,955	2,901	900
October 07, 2025	2,952	2,940	2,940	2,970	2,920	1,100
October 06, 2025	2,950	2,959	2,959	2,970	2,900	2,200
October 03, 2025	2,911	2,893	2,893	2,947	2,888	1,800
October 02, 2025	2,930	2,861	2,861	2,970	2,833	3,600
October 01, 2025	2,981	2,830	2,830	2,988	2,830	4,100
September 30, 2025	3,005	2,981	2,981	3,030	2,980	4,100
September 29, 2025	2,973	3,030	3,030	3,030	2,966	3,100
September 26, 2025	3,020	3,040	3,040	3,040	3,000	1,700
September 25, 2025	3,000	3,030	3,030	3,030	3,000	2,400
September 24, 2025	2,993	3,000	3,000	3,025	2,993	1,900
September 22, 2025	3,000	3,005	3,005	3,030	3,000	1,200
September 19, 2025	2,992	3,000	3,000	3,000	2,990	1,100
September 18, 2025	2,994	2,995	2,995	3,020	2,991	900
September 17, 2025	3,020	3,020	3,020	3,020	2,991	2,600
September 16, 2025	3,000	2,995	2,995	3,030	2,990	3,000
September 12, 2025	2,990	2,990	2,990	2,990	2,990	200
September 11, 2025	2,988	2,987	2,987	3,005	2,987	400
September 10, 2025	2,997	3,000	3,000	3,010	2,997	1,500
September 09, 2025	2,989	2,990	2,990	2,990	2,966	1,000
September 08, 2025	2,959	2,980	2,980	3,045	2,956	800
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

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