Japan Asia Investment Co., Ltd. - 8518.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	225	232	232	232	224	86,500
August 15, 2025	226	222	222	227	222	100,200
August 14, 2025	243	225	225	249	216	448,300
August 13, 2025	243	241	241	245	241	56,300
August 12, 2025	241	242	242	245	240	80,100
August 08, 2025	239	240	240	240	238	36,700
August 07, 2025	239	238	238	240	237	43,600
August 06, 2025	240	239	239	241	238	26,800
August 05, 2025	239	240	240	244	236	101,200
August 04, 2025	231	238	238	240	231	67,900
August 01, 2025	238	239	239	240	237	29,600
July 31, 2025	236	238	238	239	235	56,500
July 30, 2025	235	235	235	237	233	61,500
July 29, 2025	238	236	236	238	234	44,000
July 28, 2025	236	237	237	238	232	84,700
July 25, 2025	238	236	236	238	234	67,100
July 24, 2025	238	241	241	243	236	130,900
July 23, 2025	232	236	236	239	232	101,100
July 22, 2025	234	232	232	236	230	83,100
July 18, 2025	234	230	230	235	229	100,400
July 17, 2025	237	234	234	239	234	109,700
July 16, 2025	237	233	233	237	232	106,500
July 15, 2025	241	237	237	245	234	167,400
July 14, 2025	244	239	239	244	238	121,100
July 11, 2025	246	240	240	246	239	149,800
July 10, 2025	248	246	246	252	236	964,200
July 09, 2025	228	232	232	234	228	70,000
July 08, 2025	225	226	226	228	223	74,400
July 07, 2025	223	223	223	227	223	18,400
July 04, 2025	223	224	224	226	223	57,200
July 03, 2025	227	225	225	227	223	62,800
July 02, 2025	232	225	225	232	224	106,700
July 01, 2025	236	230	230	236	229	177,300
June 30, 2025	239	236	236	246	232	304,700
June 27, 2025	238	239	239	252	237	155,200
June 26, 2025	241	240	240	244	236	148,300
June 25, 2025	241	240	240	241	233	173,000
June 24, 2025	245	237	237	245	236	155,500
June 23, 2025	248	242	242	250	242	106,700
June 20, 2025	261	251	251	264	246	228,100
June 19, 2025	263	248	248	264	247	252,700
June 18, 2025	252	260	260	264	248	280,700
June 17, 2025	246	252	252	253	246	72,000
June 16, 2025	235	246	246	251	235	173,000
June 13, 2025	242	237	237	243	233	191,700
June 12, 2025	238	243	243	243	236	112,800
June 11, 2025	240	237	237	240	235	129,700
June 10, 2025	245	236	236	246	236	215,700
June 09, 2025	255	244	244	258	244	322,100
June 06, 2025	275	251	251	278	251	549,000
June 05, 2025	275	277	277	284	270	375,100
June 04, 2025	270	271	271	277	267	431,400
June 03, 2025	261	262	262	269	257	423,800
June 02, 2025	257	260	260	265	252	306,500
May 30, 2025	259	257	257	261	255	217,900
May 29, 2025	262	256	256	273	256	593,900
May 28, 2025	257	259	259	263	255	516,900
May 27, 2025	263	256	256	263	255	642,400
May 26, 2025	279	263	263	280	253	1.31M
May 23, 2025	258	263	263	272	250	2.09M

Japan Asia Investment Co., Ltd. (8518.T) JPX