Australia markets closed

AJIS Co., Ltd. (4659.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,512.00-1.00 (-0.04%)
At close: 03:15PM JST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242,512.002,513.002,512.002,512.002,512.001,000
01 May 20242,515.002,539.002,513.002,513.002,513.001,700
30 Apr 20242,506.002,530.002,506.002,529.002,529.001,200
26 Apr 20242,549.002,560.002,548.002,553.002,553.001,500
25 Apr 20242,507.002,507.002,507.002,507.002,507.00300
24 Apr 20242,508.002,551.002,508.002,508.002,508.001,400
23 Apr 20242,550.002,552.002,509.002,512.002,512.003,100
22 Apr 20242,539.002,548.002,507.002,511.002,511.002,100
19 Apr 20242,544.002,546.002,500.002,546.002,546.001,600
18 Apr 20242,506.002,550.002,504.002,549.002,549.002,600
17 Apr 20242,550.002,550.002,506.002,506.002,506.00800
16 Apr 20242,541.002,569.002,520.002,550.002,550.003,300
15 Apr 20242,578.002,591.002,550.002,555.002,555.003,500
12 Apr 20242,555.002,579.002,555.002,578.002,578.00300
11 Apr 20242,575.002,583.002,550.002,583.002,583.001,100
10 Apr 20242,582.002,582.002,525.002,525.002,525.002,300
09 Apr 20242,551.002,557.002,526.002,542.002,542.006,200
08 Apr 20242,538.002,563.002,510.002,523.002,523.006,600
05 Apr 20242,482.002,525.002,482.002,511.002,511.002,300
04 Apr 20242,550.002,551.002,440.002,532.002,532.0010,500
03 Apr 20242,550.002,560.002,537.002,538.002,538.007,700
02 Apr 20242,516.002,552.002,516.002,538.002,538.005,200
01 Apr 20242,525.002,599.002,525.002,540.002,540.008,400
29 Mar 20242,520.002,550.002,519.002,520.002,520.001,600
28 Mar 20242,511.002,530.002,511.002,525.002,525.00700
28 Mar 202480 Dividend
27 Mar 20242,540.002,551.002,532.002,551.002,471.002,400
26 Mar 20242,521.002,550.002,520.002,546.002,466.162,700
25 Mar 20242,519.002,550.002,519.002,521.002,441.942,500
22 Mar 20242,508.002,529.002,508.002,529.002,449.691,600
21 Mar 20242,500.002,508.002,500.002,508.002,429.35300
19 Mar 20242,499.002,514.002,498.002,512.002,433.221,800
18 Mar 20242,498.002,515.002,498.002,498.002,419.665,700
15 Mar 20242,480.002,498.002,479.002,498.002,419.661,700
14 Mar 20242,464.002,479.002,460.002,470.002,392.541,600
13 Mar 20242,490.002,490.002,479.002,479.002,401.261,700
12 Mar 20242,466.002,498.002,465.002,498.002,419.661,000
11 Mar 20242,467.002,510.002,464.002,481.002,403.202,300
08 Mar 20242,514.002,550.002,481.002,481.002,403.202,100
07 Mar 20242,486.002,536.002,485.002,514.002,435.1613,000
06 Mar 20242,471.002,499.002,460.002,482.002,404.163,500
05 Mar 20242,476.002,495.002,476.002,478.002,400.29600
04 Mar 20242,505.002,509.002,475.002,508.002,429.352,000
01 Mar 20242,491.002,518.002,483.002,517.002,438.074,500
29 Feb 20242,497.002,523.002,497.002,523.002,443.882,000
28 Feb 20242,505.002,514.002,471.002,498.002,419.663,300
27 Feb 20242,508.002,527.002,508.002,509.002,430.32800
26 Feb 20242,531.002,547.002,507.002,508.002,429.353,800
22 Feb 20242,520.002,548.002,504.002,531.002,451.632,100
21 Feb 20242,550.002,550.002,543.002,549.002,469.067,700
20 Feb 20242,550.002,568.002,547.002,550.002,470.0395,400
19 Feb 20242,508.002,550.002,508.002,520.002,440.971,800
16 Feb 20242,477.002,564.002,477.002,524.002,444.853,800
15 Feb 20242,471.002,490.002,469.002,476.002,398.358,600
14 Feb 20242,476.002,489.002,460.002,470.002,392.545,300
13 Feb 20242,460.002,478.002,460.002,476.002,398.354,800
09 Feb 20242,498.002,550.002,488.002,490.002,411.914,700
08 Feb 20242,474.002,497.002,474.002,495.002,416.763,000
07 Feb 20242,443.002,469.002,440.002,469.002,391.573,100
06 Feb 20242,490.002,490.002,450.002,458.002,380.923,800
05 Feb 20242,561.002,561.002,485.002,512.002,433.227,000
02 Feb 20242,600.002,600.002,550.002,574.002,493.282,900
01 Feb 20242,672.002,672.002,563.002,608.002,526.2125,800
31 Jan 20242,611.002,666.002,611.002,641.002,558.1811,200
30 Jan 20242,630.002,663.002,620.002,633.002,550.431,700
29 Jan 20242,652.002,652.002,597.002,630.002,547.521,800
26 Jan 20242,626.002,675.002,555.002,659.002,575.617,500
25 Jan 20242,654.002,665.002,645.002,647.002,563.992,200
24 Jan 20242,650.002,666.002,650.002,665.002,581.421,000
23 Jan 20242,690.002,690.002,619.002,650.002,566.905,200
22 Jan 20242,647.002,696.002,626.002,694.002,609.5228,100
19 Jan 20242,697.002,697.002,612.002,637.002,554.3049,300
18 Jan 20242,630.002,649.002,566.002,569.002,488.447,300
17 Jan 20242,515.002,644.002,511.002,619.002,536.8719,400
16 Jan 20242,400.002,549.002,400.002,511.002,432.2520,500
15 Jan 20242,361.002,384.002,361.002,382.002,307.302,000
12 Jan 20242,340.002,361.002,336.002,361.002,286.962,700
11 Jan 20242,345.002,358.002,334.002,350.002,276.301,100
10 Jan 20242,347.002,370.002,340.002,350.002,276.307,900
09 Jan 20242,303.002,346.002,303.002,344.002,270.496,000
05 Jan 20242,335.002,340.002,295.002,340.002,266.621,700
04 Jan 20242,288.002,344.002,272.002,339.002,265.655,300
29 Dec 20232,262.002,299.002,262.002,288.002,216.251,700
28 Dec 20232,254.002,301.002,254.002,262.002,191.061,500
27 Dec 20232,274.002,297.002,255.002,297.002,224.973,800
26 Dec 20232,286.002,295.002,263.002,291.002,219.153,100
25 Dec 20232,309.002,309.002,298.002,307.002,234.653,000
22 Dec 20232,281.002,300.002,281.002,289.002,217.22900
21 Dec 20232,303.002,309.002,281.002,281.002,209.473,100
20 Dec 20232,290.002,308.002,284.002,305.002,232.712,400
19 Dec 20232,291.002,310.002,290.002,299.002,226.901,400
18 Dec 20232,301.002,312.002,301.002,301.002,228.842,600
15 Dec 20232,307.002,318.002,301.002,301.002,228.842,200
14 Dec 20232,261.002,300.002,261.002,300.002,227.873,100
13 Dec 20232,280.002,315.002,279.002,301.002,228.8411,100
12 Dec 20232,266.002,293.002,266.002,280.002,208.503,200
11 Dec 20232,270.002,304.002,270.002,280.002,208.504,200
08 Dec 20232,247.002,291.002,233.002,285.002,213.345,400
07 Dec 20232,256.002,256.002,222.002,247.002,176.531,400
06 Dec 20232,243.002,273.002,237.002,239.002,168.782,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...