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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	212	211	211	215	211	115,000
December 03, 2025	213	212	212	216	212	128,600
December 02, 2025	224	213	213	224	212	282,400
December 01, 2025	225	223	223	227	222	138,300
November 28, 2025	226	226	226	229	224	77,700
November 27, 2025	224	228	228	228	222	165,100
November 26, 2025	219	222	222	223	218	84,800
November 25, 2025	226	219	219	226	219	72,800
November 21, 2025	221	223	223	226	219	35,700
November 20, 2025	219	224	224	226	219	155,300
November 19, 2025	225	219	219	227	219	132,600
November 18, 2025	235	224	224	235	224	158,900
November 17, 2025	231	233	233	240	230	195,500
November 14, 2025	234	231	231	234	225	262,600
November 13, 2025	236	234	234	236	231	43,700
November 12, 2025	231	236	236	236	230	147,500
November 11, 2025	234	230	230	234	230	68,200
November 10, 2025	230	234	234	234	227	108,600
November 07, 2025	228	228	228	231	227	36,400
November 06, 2025	231	231	231	234	231	46,300
November 05, 2025	228	233	233	233	224	110,600
November 04, 2025	228	228	228	231	227	54,400
October 31, 2025	229	230	230	233	227	154,400
October 30, 2025	225	229	229	230	222	166,600
October 29, 2025	233	223	223	233	222	366,800
October 28, 2025	242	232	232	242	231	223,800
October 27, 2025	255	242	242	256	235	666,600
October 24, 2025	255	252	252	255	251	77,500
October 23, 2025	250	252	252	258	250	86,800
October 22, 2025	252	255	255	258	251	130,700
October 21, 2025	253	255	255	258	249	262,400
October 20, 2025	238	255	255	255	234	859,900
October 17, 2025	237	232	232	237	232	84,800
October 16, 2025	237	239	239	241	235	123,600
October 15, 2025	229	236	236	237	229	164,800
October 14, 2025	237	228	228	237	227	507,500
October 10, 2025	240	239	239	243	237	360,700
October 09, 2025	244	238	238	247	235	917,000
October 08, 2025	258	247	247	315	243	9.47M
October 07, 2025	233	235	235	238	231	167,600
October 06, 2025	244	233	233	244	231	323,400
October 03, 2025	244	241	241	252	236	459,100
October 02, 2025	228	241	241	277	228	3.25M
October 01, 2025	227	228	228	234	226	202,600
September 30, 2025	229	225	225	273	225	1.71M
September 29, 2025	233	232	232	233	230	67,500
September 26, 2025	232	231	231	234	231	55,700
September 25, 2025	233	232	232	234	232	66,700
September 24, 2025	235	233	233	235	233	37,800
September 22, 2025	237	236	236	237	235	14,100
September 19, 2025	236	235	235	236	232	96,900
September 18, 2025	234	233	233	235	233	35,600
September 17, 2025	239	234	234	239	234	35,600
September 16, 2025	234	236	236	239	234	53,300
September 12, 2025	237	233	233	238	232	118,100
September 11, 2025	243	237	237	243	237	118,100
September 10, 2025	239	240	240	243	238	75,400
September 09, 2025	240	244	244	244	237	92,500
September 08, 2025	240	238	238	241	237	43,300
September 05, 2025	241	240	240	243	237	49,800

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