Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

AJIS Co., Ltd. (4659.T)

Compare
2,397.00
-73.00
(-2.96%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252,469.002,489.002,351.002,397.002,397.0011,800
Apr 3, 20252,450.002,488.002,426.002,470.002,470.003,700
Apr 2, 20252,480.002,485.002,460.002,479.002,479.001,400
Apr 1, 20252,456.002,515.002,444.002,480.002,480.0013,100
Mar 31, 20252,475.002,491.002,411.002,444.002,444.003,100
Mar 28, 2025 85.00 Dividend
Mar 28, 20252,456.002,533.002,456.002,471.002,471.004,400
Mar 27, 20252,484.002,542.002,482.002,531.002,446.005,600
Mar 26, 20252,482.002,525.002,482.002,516.002,431.504,800
Mar 25, 20252,473.002,523.002,473.002,481.002,397.683,800
Mar 24, 20252,456.002,499.002,456.002,474.002,390.915,300
Mar 21, 20252,475.002,498.002,454.002,456.002,373.525,800
Mar 19, 20252,458.002,499.002,446.002,499.002,415.073,200
Mar 18, 20252,512.002,519.002,483.002,483.002,399.615,900
Mar 17, 20252,478.002,513.002,478.002,512.002,427.648,700
Mar 14, 20252,464.002,484.002,460.002,478.002,394.783,800
Mar 13, 20252,435.002,450.002,435.002,449.002,366.751,800
Mar 12, 20252,420.002,460.002,420.002,445.002,362.897,300
Mar 11, 20252,424.002,425.002,401.002,425.002,343.563,500
Mar 10, 20252,400.002,430.002,400.002,411.002,330.039,200
Mar 7, 20252,409.002,418.002,396.002,396.002,315.532,700
Mar 6, 20252,401.002,420.002,399.002,415.002,333.902,100
Mar 5, 20252,400.002,420.002,399.002,401.002,320.376,100
Mar 4, 20252,400.002,435.002,398.002,402.002,321.337,500
Mar 3, 20252,380.002,440.002,379.002,390.002,309.7411,900
Feb 28, 20252,370.002,373.002,355.002,368.002,288.474,100
Feb 27, 20252,368.002,370.002,355.002,369.002,289.443,400
Feb 26, 20252,355.002,375.002,354.002,363.002,283.645,200
Feb 25, 20252,370.002,379.002,355.002,355.002,275.917,900
Feb 21, 20252,368.002,397.002,368.002,369.002,289.442,700
Feb 20, 20252,386.002,401.002,368.002,368.002,288.476,400
Feb 19, 20252,402.002,409.002,382.002,400.002,319.406,300
Feb 18, 20252,415.002,437.002,413.002,413.002,331.963,800
Feb 17, 20252,420.002,439.002,400.002,400.002,319.4010,700
Feb 14, 20252,430.002,440.002,400.002,419.002,337.767,500
Feb 13, 20252,450.002,484.002,430.002,430.002,348.398,900
Feb 12, 20252,427.002,466.002,427.002,447.002,364.827,700
Feb 10, 20252,415.002,499.002,415.002,427.002,345.4910,100
Feb 7, 20252,387.002,420.002,357.002,413.002,331.969,300
Feb 6, 20252,351.002,405.002,351.002,387.002,306.849,600
Feb 5, 20252,343.002,371.002,332.002,351.002,272.045,700
Feb 4, 20252,358.002,374.002,341.002,355.002,275.914,800
Feb 3, 20252,350.002,386.002,323.002,368.002,288.4714,800
Jan 31, 20252,294.002,398.002,279.002,321.002,243.0525,900
Jan 30, 20252,270.002,280.002,269.002,279.002,202.467,700
Jan 29, 20252,270.002,278.002,261.002,270.002,193.7710,000
Jan 28, 20252,268.002,278.002,262.002,270.002,193.7713,100
Jan 27, 20252,270.002,279.002,260.002,264.002,187.9718,000
Jan 24, 20252,255.002,270.002,255.002,270.002,193.771,600
Jan 23, 20252,258.002,277.002,254.002,255.002,179.274,200
Jan 22, 20252,266.002,279.002,255.002,259.002,183.135,200
Jan 21, 20252,298.002,308.002,261.002,265.002,188.935,800
Jan 20, 20252,282.002,289.002,265.002,265.002,188.938,700
Jan 17, 20252,275.002,281.002,265.002,279.002,202.463,800
Jan 16, 20252,298.002,299.002,275.002,275.002,198.6016,700
Jan 15, 20252,340.002,340.002,286.002,292.002,215.037,600
Jan 14, 20252,335.002,335.002,285.002,299.002,221.799,700
Jan 10, 20252,330.002,331.002,310.002,313.002,235.325,000
Jan 9, 20252,340.002,344.002,315.002,328.002,249.827,300
Jan 8, 20252,330.002,358.002,327.002,344.002,265.2817,300
Jan 7, 20252,350.002,350.002,328.002,330.002,251.756,900
Jan 6, 20252,338.002,397.002,330.002,330.002,251.7514,400
Dec 30, 20242,350.002,354.002,335.002,335.002,256.5812,100
Dec 27, 20242,356.002,360.002,340.002,348.002,269.153,800
Dec 26, 20242,345.002,367.002,345.002,349.002,270.113,700
Dec 25, 20242,360.002,360.002,346.002,350.002,271.083,700
Dec 24, 20242,347.002,353.002,345.002,345.002,266.253,400
Dec 23, 20242,365.002,370.002,345.002,347.002,268.184,100
Dec 20, 20242,370.002,370.002,352.002,365.002,285.576,800
Dec 19, 20242,398.002,399.002,352.002,370.002,290.416,200
Dec 18, 20242,392.002,408.002,386.002,386.002,305.872,500
Dec 17, 20242,416.002,417.002,390.002,400.002,319.405,000
Dec 16, 20242,447.002,472.002,415.002,420.002,338.739,700
Dec 13, 20242,468.002,469.002,437.002,447.002,364.821,700
Dec 12, 20242,475.002,479.002,430.002,435.002,353.224,100
Dec 11, 20242,464.002,470.002,425.002,466.002,383.185,100
Dec 10, 20242,475.002,485.002,470.002,475.002,391.885,800
Dec 9, 20242,480.002,480.002,470.002,475.002,391.881,500
Dec 6, 20242,475.002,485.002,470.002,480.002,396.713,100
Dec 5, 20242,470.002,484.002,467.002,475.002,391.881,700
Dec 4, 20242,485.002,485.002,460.002,469.002,386.083,800
Dec 3, 20242,460.002,484.002,452.002,470.002,387.053,300
Dec 2, 20242,485.002,485.002,454.002,460.002,377.383,500
Nov 29, 20242,459.002,480.002,458.002,468.002,385.125,500
Nov 28, 20242,455.002,484.002,455.002,484.002,400.581,100
Nov 27, 20242,470.002,490.002,456.002,480.002,396.714,800
Nov 26, 20242,485.002,520.002,480.002,480.002,396.716,600
Nov 25, 20242,480.002,485.002,470.002,485.002,401.54400
Nov 22, 20242,489.002,495.002,464.002,488.002,404.441,400
Nov 21, 20242,466.002,492.002,464.002,492.002,408.31800
Nov 20, 20242,480.002,484.002,479.002,479.002,395.751,200
Nov 19, 20242,499.002,499.002,484.002,484.002,400.581,800
Nov 18, 20242,473.002,508.002,472.002,472.002,388.982,200
Nov 15, 20242,518.002,518.002,471.002,473.002,389.955,200
Nov 14, 20242,486.002,527.002,471.002,518.002,433.441,100
Nov 13, 20242,511.002,544.002,507.002,536.002,450.832,200
Nov 12, 20242,500.002,550.002,461.002,529.002,444.075,100
Nov 11, 20242,520.002,550.002,516.002,540.002,454.701,400
Nov 8, 20242,515.002,571.002,515.002,564.002,477.891,000
Nov 7, 20242,508.002,508.002,508.002,508.002,423.77-
Nov 6, 20242,550.002,572.002,508.002,508.002,423.77500
Nov 5, 20242,540.002,578.002,537.002,573.002,486.594,300
Nov 1, 20242,540.002,550.002,471.002,539.002,453.734,800
Oct 31, 20242,466.002,509.002,465.002,509.002,424.742,500
Oct 30, 20242,550.002,550.002,516.002,516.002,431.501,500
Oct 29, 20242,515.002,548.002,508.002,536.002,450.833,100
Oct 28, 20242,443.002,521.002,443.002,521.002,436.341,100
Oct 25, 20242,454.002,468.002,443.002,443.002,360.962,800
Oct 24, 20242,488.002,488.002,458.002,458.002,375.45300
Oct 23, 20242,489.002,500.002,487.002,500.002,416.041,200
Oct 22, 20242,486.002,494.002,485.002,490.002,406.381,400
Oct 21, 20242,489.002,494.002,471.002,486.002,402.511,800
Oct 18, 20242,454.002,454.002,453.002,453.002,370.62300
Oct 17, 20242,491.002,499.002,453.002,453.002,370.622,100
Oct 16, 20242,472.002,484.002,402.002,470.002,387.052,700
Oct 15, 20242,498.002,500.002,459.002,471.002,388.014,900
Oct 11, 20242,540.002,549.002,468.002,498.002,414.115,600
Oct 10, 20242,441.002,452.002,440.002,440.002,358.061,700
Oct 9, 20242,441.002,460.002,440.002,459.002,376.42800
Oct 8, 20242,460.002,477.002,440.002,442.002,359.992,500
Oct 7, 20242,518.002,519.002,460.002,460.002,377.384,100
Oct 4, 20242,454.002,506.002,454.002,457.002,374.491,700
Oct 3, 20242,497.002,530.002,480.002,485.002,401.541,200
Oct 2, 20242,482.002,517.002,482.002,488.002,404.443,000
Oct 1, 20242,571.002,583.002,494.002,519.002,434.4013,600
Sep 30, 20242,454.002,460.002,454.002,455.002,372.552,000
Sep 27, 20242,462.002,590.002,454.002,514.002,429.575,300
Sep 26, 20242,580.002,612.002,575.002,612.002,524.282,600
Sep 25, 20242,588.002,588.002,580.002,580.002,493.351,800
Sep 24, 20242,551.002,600.002,550.002,588.002,501.092,800
Sep 20, 20242,532.002,554.002,532.002,550.002,464.361,200
Sep 19, 20242,529.002,550.002,524.002,550.002,464.361,700
Sep 18, 20242,549.002,549.002,525.002,525.002,440.20600
Sep 17, 20242,526.002,549.002,520.002,520.002,435.375,900
Sep 13, 20242,536.002,545.002,521.002,526.002,441.172,900
Sep 12, 20242,537.002,548.002,535.002,536.002,450.831,800
Sep 11, 20242,548.002,550.002,544.002,550.002,464.362,500
Sep 10, 20242,528.002,551.002,528.002,550.002,464.361,500
Sep 9, 20242,513.002,550.002,513.002,528.002,443.101,100
Sep 6, 20242,588.002,594.002,538.002,538.002,452.763,000
Sep 5, 20242,541.002,588.002,541.002,588.002,501.092,600
Sep 4, 20242,542.002,568.002,542.002,543.002,457.601,100
Sep 3, 20242,554.002,570.002,553.002,570.002,483.692,100
Sep 2, 20242,522.002,554.002,522.002,554.002,468.232,200
Aug 30, 20242,539.002,560.002,527.002,555.002,469.191,400
Aug 29, 20242,551.002,551.002,516.002,547.002,461.462,400
Aug 28, 20242,550.002,561.002,550.002,550.002,464.361,000
Aug 27, 20242,549.002,550.002,549.002,550.002,464.361,100
Aug 26, 20242,555.002,555.002,549.002,549.002,463.401,100
Aug 23, 20242,574.002,575.002,531.002,555.002,469.192,200
Aug 22, 20242,543.002,574.002,522.002,551.002,465.332,100
Aug 21, 20242,590.002,590.002,551.002,551.002,465.333,300
Aug 20, 20242,558.002,595.002,556.002,590.002,503.023,400
Aug 19, 20242,536.002,557.002,520.002,543.002,457.604,200
Aug 16, 20242,554.002,560.002,510.002,520.002,435.377,200
Aug 15, 20242,500.002,522.002,456.002,497.002,413.144,500
Aug 14, 20242,450.002,450.002,429.002,444.002,361.921,700
Aug 13, 20242,444.002,515.002,385.002,445.002,362.8913,600
Aug 9, 20242,495.002,516.002,444.002,444.002,361.925,400
Aug 8, 20242,448.002,490.002,418.002,470.002,387.052,400
Aug 7, 20242,366.002,470.002,290.002,469.002,386.084,200
Aug 6, 20242,268.002,388.002,210.002,331.002,252.7228,900
Aug 5, 20242,323.002,323.002,150.002,231.002,156.0710,500
Aug 2, 20242,444.002,445.002,381.002,445.002,362.896,000
Aug 1, 20242,428.002,450.002,414.002,434.002,352.267,600
Jul 31, 20242,400.002,419.002,400.002,402.002,321.333,100
Jul 30, 20242,413.002,447.002,409.002,410.002,329.063,100
Jul 29, 20242,440.002,458.002,401.002,413.002,331.966,200
Jul 26, 20242,443.002,445.002,432.002,445.002,362.89700
Jul 25, 20242,442.002,462.002,440.002,449.002,366.752,200
Jul 24, 20242,450.002,458.002,449.002,450.002,367.721,800
Jul 23, 20242,442.002,450.002,441.002,450.002,367.721,800
Jul 22, 20242,515.002,515.002,450.002,450.002,367.726,300
Jul 19, 20242,454.002,487.002,454.002,454.002,371.59800
Jul 18, 20242,450.002,483.002,450.002,454.002,371.592,100
Jul 17, 20242,453.002,475.002,450.002,452.002,369.652,100
Jul 16, 20242,500.002,500.002,460.002,462.002,379.328,100
Jul 12, 20242,499.002,514.002,498.002,499.002,415.072,800
Jul 11, 20242,500.002,520.002,499.002,502.002,417.978,100
Jul 10, 20242,500.002,520.002,499.002,500.002,416.043,800
Jul 9, 20242,501.002,531.002,501.002,520.002,435.371,400
Jul 8, 20242,520.002,539.002,518.002,518.002,433.444,200
Jul 5, 20242,519.002,540.002,519.002,520.002,435.37900
Jul 4, 20242,549.002,575.002,523.002,525.002,440.204,200
Jul 3, 20242,539.002,551.002,521.002,549.002,463.401,700
Jul 2, 20242,525.002,564.002,501.002,539.002,453.735,000
Jul 1, 20242,490.002,527.002,490.002,526.002,441.17800
Jun 28, 20242,527.002,645.002,490.002,490.002,406.385,600
Jun 27, 20242,449.002,553.002,449.002,527.002,442.1310,100
Jun 26, 20242,449.002,465.002,436.002,456.002,373.521,900
Jun 25, 20242,446.002,457.002,436.002,438.002,356.121,700
Jun 24, 20242,412.002,458.002,412.002,445.002,362.894,700
Jun 21, 20242,449.002,450.002,433.002,450.002,367.72300
Jun 20, 20242,400.002,456.002,400.002,456.002,373.5212,100
Jun 19, 20242,420.002,420.002,390.002,400.002,319.401,100
Jun 18, 20242,410.002,414.002,395.002,399.002,318.431,100
Jun 17, 20242,410.002,444.002,402.002,410.002,329.066,700
Jun 14, 20242,430.002,444.002,410.002,410.002,329.063,300
Jun 13, 20242,412.002,430.002,409.002,412.002,331.002,700
Jun 12, 20242,410.002,429.002,409.002,409.002,328.10800
Jun 11, 20242,410.002,429.002,390.002,410.002,329.061,700
Jun 10, 20242,389.002,410.002,389.002,410.002,329.064,700
Jun 7, 20242,388.002,390.002,386.002,390.002,309.741,700
Jun 6, 20242,385.002,388.002,385.002,385.002,304.90300
Jun 5, 20242,390.002,399.002,389.002,395.002,314.571,200
Jun 4, 20242,393.002,408.002,391.002,391.002,310.701,700
Jun 3, 20242,397.002,400.002,392.002,400.002,319.402,100
May 31, 20242,409.002,457.002,400.002,428.002,346.468,600
May 30, 20242,399.002,450.002,399.002,412.002,331.0012,400
May 29, 20242,401.002,409.002,395.002,399.002,318.432,500
May 28, 20242,406.002,428.002,405.002,406.002,325.202,300
May 27, 20242,465.002,498.002,406.002,406.002,325.203,600
May 24, 20242,430.002,499.002,429.002,429.002,347.433,800
May 23, 20242,420.002,434.002,396.002,430.002,348.3923,700
May 22, 20242,480.002,482.002,403.002,420.002,338.735,500
May 21, 20242,490.002,496.002,431.002,431.002,349.368,400
May 20, 20242,482.002,511.002,479.002,490.002,406.382,200
May 17, 20242,515.002,535.002,482.002,508.002,423.772,400
May 16, 20242,506.002,539.002,481.002,503.002,418.943,500
May 15, 20242,521.002,540.002,520.002,520.002,435.374,300
May 14, 20242,505.002,533.002,505.002,520.002,435.371,100
May 13, 20242,520.002,520.002,500.002,519.002,434.401,600
May 10, 20242,550.002,550.002,507.002,507.002,422.811,200
May 9, 20242,525.002,551.002,520.002,520.002,435.372,700
May 8, 20242,529.002,529.002,529.002,529.002,444.07300
May 7, 20242,502.002,537.002,500.002,536.002,450.831,300
May 2, 20242,512.002,513.002,512.002,512.002,427.641,000
May 1, 20242,515.002,539.002,513.002,513.002,428.601,700
Apr 30, 20242,506.002,530.002,506.002,529.002,444.071,200
Apr 26, 20242,549.002,560.002,548.002,553.002,467.261,500
Apr 25, 20242,507.002,507.002,507.002,507.002,422.81300
Apr 24, 20242,508.002,551.002,508.002,508.002,423.771,400
Apr 23, 20242,550.002,552.002,509.002,512.002,427.643,100
Apr 22, 20242,539.002,548.002,507.002,511.002,426.672,100
Apr 19, 20242,544.002,546.002,500.002,546.002,460.501,600
Apr 18, 20242,506.002,550.002,504.002,549.002,463.402,600
Apr 17, 20242,550.002,550.002,506.002,506.002,421.84800
Apr 16, 20242,541.002,569.002,520.002,550.002,464.363,300
Apr 15, 20242,578.002,591.002,550.002,555.002,469.193,500
Apr 12, 20242,555.002,579.002,555.002,578.002,491.42300
Apr 11, 20242,575.002,583.002,550.002,583.002,496.251,100
Apr 10, 20242,582.002,582.002,525.002,525.002,440.202,300
Apr 9, 20242,551.002,557.002,526.002,542.002,456.636,200
Apr 8, 20242,538.002,563.002,510.002,523.002,438.276,600
Apr 5, 20242,482.002,525.002,482.002,511.002,426.672,300
Apr 4, 20242,550.002,551.002,440.002,532.002,446.9710,500