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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	240	239	239	241	238	48,400
September 03, 2025	244	237	237	246	237	129,500
September 02, 2025	251	245	245	251	245	57,400
September 01, 2025	250	249	249	252	242	129,900
August 29, 2025	254	250	250	254	247	86,200
August 28, 2025	251	247	247	251	247	65,400
August 27, 2025	262	251	251	262	250	155,900
August 26, 2025	266	262	262	267	257	116,500
August 25, 2025	261	263	263	266	256	202,200
August 22, 2025	241	259	259	273	241	1.04M
August 21, 2025	240	240	240	243	237	76,300
August 20, 2025	240	239	239	241	234	109,700
August 19, 2025	236	235	235	240	234	170,700
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

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