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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,915	2,924	2,924	2,924	2,910	500
January 13, 2026	2,949	2,924	2,924	2,950	2,913	2,800
January 09, 2026	2,918	2,948	2,948	2,948	2,918	400
January 08, 2026	2,927	2,917	2,917	2,940	2,915	1,300
January 07, 2026	2,910	2,912	2,912	2,920	2,908	500
January 06, 2026	2,936	2,935	2,935	2,940	2,935	400
January 05, 2026	2,940	2,936	2,936	2,953	2,936	900
December 30, 2025	2,960	2,960	2,960	2,960	2,960	0
December 29, 2025	2,958	2,960	2,960	2,960	2,919	2,100
December 26, 2025	2,915	2,918	2,918	2,921	2,900	2,100
December 25, 2025	2,924	2,915	2,915	2,924	2,915	200
December 24, 2025	2,931	2,924	2,924	2,931	2,922	600
December 23, 2025	2,919	2,960	2,960	2,960	2,919	600
December 22, 2025	2,916	2,928	2,928	2,929	2,916	600
December 19, 2025	2,925	2,928	2,928	2,928	2,925	300
December 18, 2025	2,960	2,925	2,925	2,960	2,921	500
December 17, 2025	2,985	2,985	2,985	2,985	2,985	100
December 16, 2025	3,005	3,005	3,005	3,005	2,966	700
December 15, 2025	3,000	3,005	3,005	3,005	3,000	1,800
December 12, 2025	3,000	3,000	3,000	3,005	3,000	1,700
December 11, 2025	2,979	3,000	3,000	3,000	2,973	1,400
December 10, 2025	2,957	2,973	2,973	2,973	2,936	1,100
December 09, 2025	2,954	2,933	2,933	2,955	2,908	1,300
December 08, 2025	2,954	2,954	2,954	2,954	2,904	1,000
December 05, 2025	2,917	2,950	2,950	2,950	2,910	1,100
December 04, 2025	2,913	2,910	2,910	2,913	2,886	1,800
December 03, 2025	2,924	2,905	2,905	2,924	2,885	400
December 02, 2025	2,887	2,924	2,924	2,924	2,886	400
December 01, 2025	2,901	2,900	2,900	2,924	2,900	500
November 28, 2025	2,912	2,920	2,920	2,926	2,901	1,200
November 27, 2025	2,950	2,911	2,911	2,955	2,911	800
November 26, 2025	2,911	2,911	2,911	2,911	2,911	0
November 25, 2025	2,911	2,911	2,911	2,924	2,911	1,800
November 21, 2025	2,910	2,910	2,910	2,910	2,910	200
November 20, 2025	2,941	2,911	2,911	2,941	2,911	800
November 19, 2025	2,910	2,941	2,941	2,957	2,910	1,000
November 18, 2025	2,910	2,910	2,910	2,959	2,910	500
November 17, 2025	2,973	2,925	2,925	2,973	2,875	3,000
November 14, 2025	2,875	2,965	2,965	2,975	2,875	2,200
November 13, 2025	2,960	2,960	2,960	2,975	2,960	500
November 12, 2025	2,916	2,926	2,926	2,950	2,916	1,500
November 11, 2025	2,948	2,950	2,950	2,950	2,930	700
November 10, 2025	2,949	2,948	2,948	2,949	2,919	400
November 07, 2025	2,910	2,910	2,910	2,910	2,910	0
November 06, 2025	2,910	2,910	2,910	2,919	2,910	800
November 05, 2025	2,914	2,860	2,860	2,914	2,860	1,100
November 04, 2025	2,970	2,931	2,931	2,970	2,912	1,100
October 31, 2025	2,945	2,950	2,950	2,970	2,924	1,300
October 30, 2025	2,913	2,916	2,916	2,916	2,911	1,300
October 29, 2025	2,963	2,963	2,963	2,963	2,963	0
October 28, 2025	2,963	2,963	2,963	2,963	2,963	300
October 27, 2025	2,964	2,963	2,963	2,964	2,934	900
October 24, 2025	2,927	2,970	2,970	2,970	2,927	1,700
October 23, 2025	2,912	2,927	2,927	2,927	2,912	300
October 22, 2025	2,935	2,948	2,948	2,949	2,934	1,700
October 21, 2025	2,920	2,934	2,934	2,938	2,912	1,600
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

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