Want to see JP:8518 full AI Analyst Report?
Japan Asia Investment Company, Limited (8518) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 136.00 | 138.00 | 135.00 | 135.00 | 135.00 | -2.17% | 11,000 | 0.23 |
| Oct 29, 2026 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | +0.73% | 9,400 | 0.20 |
| Oct 28, 2026 | 137.00 | 139.00 | 137.00 | 137.00 | 137.00 | -0.72% | 13,300 | 0.28 |
| Oct 27, 2026 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | +0.00% | 11,600 | 0.24 |
| Oct 26, 2026 | 141.00 | 141.00 | 137.00 | 138.00 | 138.00 | +0.00% | 15,700 | 0.32 |
| Oct 23, 2026 | 141.00 | 142.00 | 136.00 | 138.00 | 138.00 | -2.13% | 31,500 | 0.65 |
| Oct 22, 2026 | 141.00 | 145.00 | 141.00 | 141.00 | 141.00 | +0.00% | 25,600 | 0.53 |
| Oct 21, 2026 | 143.00 | 144.00 | 140.00 | 141.00 | 141.00 | -0.70% | 34,300 | 0.71 |
| Oct 20, 2026 | 147.00 | 147.00 | 142.00 | 142.00 | 142.00 | -2.74% | 17,900 | 0.37 |
| Oct 19, 2026 | 143.00 | 147.00 | 141.00 | 146.00 | 146.00 | +0.69% | 25,800 | 0.54 |
| Oct 16, 2026 | 139.00 | 145.00 | 139.00 | 145.00 | 145.00 | +3.57% | 14,500 | 0.30 |
| Oct 15, 2026 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | -0.71% | 20,300 | 0.42 |
| Oct 14, 2026 | 139.00 | 146.00 | 139.00 | 141.00 | 141.00 | +1.44% | 25,300 | 0.52 |
| Oct 13, 2026 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | -1.42% | 43,500 | 0.90 |
| Oct 12, 2026 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | -1.40% | 14,300 | 0.29 |
| Oct 08, 2026 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | -2.05% | 22,200 | 0.45 |
| Oct 07, 2026 | 145.00 | 147.00 | 145.00 | 146.00 | 146.00 | +0.00% | 39,900 | 0.81 |
| Oct 06, 2026 | 145.00 | 147.00 | 145.00 | 146.00 | 146.00 | -0.68% | 14,400 | 0.29 |
| Oct 05, 2026 | 147.00 | 149.00 | 145.00 | 147.00 | 147.00 | -1.34% | 19,400 | 0.39 |
| Oct 02, 2026 | 148.00 | 150.00 | 147.00 | 149.00 | 149.00 | +1.36% | 17,600 | 0.36 |
| Oct 01, 2026 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | -1.34% | 23,200 | 0.47 |
| Sep 30, 2026 | 147.00 | 152.00 | 147.00 | 149.00 | 149.00 | -1.97% | 22,400 | 0.45 |
| Sep 29, 2026 | 153.00 | 153.00 | 146.00 | 152.00 | 152.00 | -1.30% | 34,700 | 0.70 |
| Sep 28, 2026 | 155.00 | 156.00 | 154.00 | 154.00 | 154.00 | -0.65% | 44,500 | 0.90 |
| Sep 25, 2026 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | +0.00% | 23,600 | 0.48 |
| Sep 24, 2026 | 155.00 | 155.00 | 153.00 | 155.00 | 155.00 | +0.00% | 29,700 | 0.61 |
| Sep 23, 2026 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | +0.00% | 9,600 | 0.18 |
| Sep 17, 2026 | 156.00 | 156.00 | 153.00 | 155.00 | 155.00 | -0.64% | 25,500 | 0.48 |
| Sep 16, 2026 | 155.00 | 156.00 | 154.00 | 156.00 | 156.00 | +0.65% | 15,200 | 0.28 |
| Sep 15, 2026 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | +0.65% | 19,400 | 0.36 |
| Sep 14, 2026 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | +0.00% | 20,700 | 0.38 |
| Sep 11, 2026 | 153.00 | 155.00 | 153.00 | 154.00 | 154.00 | -1.28% | 33,300 | 0.62 |
| Sep 10, 2026 | 156.00 | 156.00 | 154.00 | 156.00 | 156.00 | +0.65% | 25,800 | 0.48 |
| Sep 09, 2026 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | +0.00% | 35,700 | 0.66 |
| Sep 08, 2026 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | +1.31% | 37,400 | 0.69 |
| Sep 07, 2026 | 153.00 | 154.00 | 152.00 | 153.00 | 153.00 | +0.00% | 41,000 | 0.76 |
| Sep 04, 2026 | 152.00 | 153.00 | 150.00 | 153.00 | 153.00 | +0.00% | 49,700 | 0.92 |
| Sep 03, 2026 | 153.00 | 153.00 | 151.00 | 153.00 | 153.00 | +0.00% | 41,400 | 0.76 |
| Sep 02, 2026 | 150.00 | 153.00 | 148.00 | 153.00 | 153.00 | +2.00% | 171,300 | 3.25 |
| Sep 01, 2026 | 152.00 | 154.00 | 146.00 | 150.00 | 150.00 | +8.70% | 712,300 | 17.17 |
| Aug 31, 2026 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | +0.73% | 18,000 | 0.42 |
| Aug 28, 2026 | 135.00 | 139.00 | 135.00 | 137.00 | 137.00 | +0.00% | 22,000 | 0.51 |
| Aug 27, 2026 | 138.00 | 139.00 | 135.00 | 137.00 | 137.00 | -1.44% | 28,300 | 0.65 |
| Aug 26, 2026 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | +0.72% | 14,700 | 0.34 |
| Aug 25, 2026 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | -0.72% | 29,600 | 0.66 |
| Aug 24, 2026 | 138.00 | 140.00 | 137.00 | 139.00 | 139.00 | +0.00% | 21,100 | 0.44 |
