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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	213	213	213	214	210	73,900
January 13, 2026	210	213	213	214	204	197,900
January 09, 2026	209	207	207	210	206	33,800
January 08, 2026	211	207	207	211	207	92,600
January 07, 2026	207	210	210	212	205	435,300
January 06, 2026	206	206	206	210	206	103,400
January 05, 2026	201	206	206	207	201	125,700
December 30, 2025	202	201	201	203	201	56,800
December 29, 2025	205	202	202	205	202	55,500
December 26, 2025	206	201	201	206	201	165,000
December 25, 2025	201	206	206	206	199	547,500
December 24, 2025	202	201	201	207	200	199,300
December 23, 2025	198	202	202	203	198	168,600
December 22, 2025	204	202	202	205	200	682,400
December 19, 2025	202	201	201	203	200	465,000
December 18, 2025	201	201	201	204	199	113,500
December 17, 2025	200	201	201	202	195	159,300
December 16, 2025	208	200	200	213	200	198,100
December 15, 2025	203	207	207	213	203	178,600
December 12, 2025	202	205	205	206	202	63,900
December 11, 2025	205	201	201	207	201	136,800
December 10, 2025	207	208	208	209	205	75,100
December 09, 2025	206	206	206	209	205	74,000
December 08, 2025	206	210	210	211	204	117,700
December 05, 2025	211	206	206	211	204	153,800
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

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