AZEARTH Corporation (TYO:3161)
Japan · Delayed Price · Currency is JPY 695.00
+11.00 (1.61%)
Apr 3, 2026, 3:30 PM JST
AZEARTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 688.00 | 702.00 | 688.00 | 695.00 | 695.00 | 1.61% | 31,400 |
| Apr 2, 2026 | 685.00 | 695.00 | 681.00 | 684.00 | 684.00 | - | 30,700 |
| Apr 1, 2026 | 684.00 | 686.00 | 680.00 | 684.00 | 684.00 | 0.88% | 24,600 |
| Mar 31, 2026 | 671.00 | 685.00 | 669.00 | 678.00 | 678.00 | 1.04% | 32,900 |
| Mar 30, 2026 | 667.00 | 675.00 | 660.00 | 671.00 | 671.00 | -0.30% | 32,700 |
| Mar 27, 2026 | 657.00 | 674.00 | 657.00 | 673.00 | 673.00 | 2.28% | 35,700 |
| Mar 26, 2026 | 663.00 | 663.00 | 655.00 | 658.00 | 658.00 | -0.60% | 9,500 |
| Mar 25, 2026 | 656.00 | 662.00 | 656.00 | 662.00 | 662.00 | 1.07% | 5,100 |
| Mar 24, 2026 | 657.00 | 659.00 | 655.00 | 655.00 | 655.00 | -0.30% | 12,800 |
| Mar 23, 2026 | 653.00 | 661.00 | 653.00 | 657.00 | 657.00 | -0.30% | 11,400 |
| Mar 19, 2026 | 667.00 | 667.00 | 659.00 | 659.00 | 659.00 | -1.35% | 12,100 |
| Mar 18, 2026 | 663.00 | 668.00 | 663.00 | 668.00 | 668.00 | 0.60% | 5,200 |
| Mar 17, 2026 | 671.00 | 671.00 | 664.00 | 664.00 | 664.00 | -1.34% | 8,100 |
| Mar 16, 2026 | 672.00 | 673.00 | 653.00 | 673.00 | 673.00 | 1.20% | 14,200 |
| Mar 13, 2026 | 654.00 | 665.00 | 651.00 | 665.00 | 665.00 | 1.37% | 17,100 |
| Mar 12, 2026 | 658.00 | 660.00 | 650.00 | 656.00 | 656.00 | -0.91% | 31,400 |
| Mar 11, 2026 | 671.00 | 674.00 | 657.00 | 662.00 | 662.00 | -1.34% | 40,700 |
| Mar 10, 2026 | 676.00 | 681.00 | 670.00 | 671.00 | 671.00 | 0.45% | 16,000 |
| Mar 9, 2026 | 677.00 | 687.00 | 668.00 | 668.00 | 668.00 | -2.77% | 22,400 |
| Mar 6, 2026 | 681.00 | 687.00 | 679.00 | 687.00 | 687.00 | 0.88% | 10,200 |
| Mar 5, 2026 | 680.00 | 694.00 | 679.00 | 681.00 | 681.00 | 0.15% | 28,100 |
| Mar 4, 2026 | 684.00 | 685.00 | 668.00 | 680.00 | 680.00 | -0.58% | 33,800 |
| Mar 3, 2026 | 689.00 | 699.00 | 679.00 | 684.00 | 684.00 | 0.29% | 60,600 |
| Mar 2, 2026 | 672.00 | 694.00 | 670.00 | 682.00 | 682.00 | 1.79% | 51,100 |
| Feb 27, 2026 | 667.00 | 672.00 | 665.00 | 670.00 | 670.00 | 0.60% | 17,500 |
| Feb 26, 2026 | 662.00 | 666.00 | 661.00 | 666.00 | 666.00 | 0.60% | 11,200 |
| Feb 25, 2026 | 666.00 | 666.00 | 660.00 | 662.00 | 662.00 | -0.45% | 10,200 |
| Feb 24, 2026 | 665.00 | 665.00 | 658.00 | 665.00 | 665.00 | 0.30% | 9,500 |
| Feb 20, 2026 | 665.00 | 665.00 | 659.00 | 663.00 | 663.00 | 0.30% | 10,900 |
| Feb 19, 2026 | 662.00 | 663.00 | 659.00 | 661.00 | 661.00 | -0.15% | 6,700 |
| Feb 18, 2026 | 664.00 | 664.00 | 661.00 | 662.00 | 662.00 | -0.30% | 3,300 |
| Feb 17, 2026 | 662.00 | 666.00 | 659.00 | 664.00 | 664.00 | 0.30% | 5,700 |
| Feb 16, 2026 | 664.00 | 665.00 | 658.00 | 662.00 | 662.00 | - | 5,900 |
| Feb 13, 2026 | 660.00 | 662.00 | 657.00 | 662.00 | 662.00 | -0.15% | 12,000 |
| Feb 12, 2026 | 661.00 | 663.00 | 657.00 | 663.00 | 663.00 | 0.15% | 10,100 |
| Feb 10, 2026 | 667.00 | 667.00 | 658.00 | 662.00 | 662.00 | 0.76% | 11,000 |
| Feb 9, 2026 | 668.00 | 670.00 | 657.00 | 657.00 | 657.00 | -1.94% | 26,700 |
| Feb 6, 2026 | 664.00 | 671.00 | 662.00 | 670.00 | 670.00 | 0.15% | 9,700 |
| Feb 5, 2026 | 662.00 | 671.00 | 658.00 | 669.00 | 669.00 | 0.60% | 15,100 |
| Feb 4, 2026 | 659.00 | 667.00 | 655.00 | 665.00 | 665.00 | 0.61% | 15,400 |
| Feb 3, 2026 | 662.00 | 663.00 | 658.00 | 661.00 | 661.00 | 0.46% | 10,000 |
| Feb 2, 2026 | 670.00 | 670.00 | 649.00 | 658.00 | 658.00 | -1.50% | 36,900 |
| Jan 30, 2026 | 668.00 | 670.00 | 662.00 | 668.00 | 668.00 | 0.75% | 26,300 |
| Jan 29, 2026 | 665.00 | 665.00 | 658.00 | 663.00 | 663.00 | 0.76% | 17,200 |
| Jan 28, 2026 | 657.00 | 664.00 | 650.00 | 658.00 | 658.00 | 0.46% | 28,000 |
| Jan 27, 2026 | 655.00 | 657.00 | 655.00 | 655.00 | 655.00 | - | 8,800 |
| Jan 26, 2026 | 658.00 | 658.00 | 654.00 | 655.00 | 655.00 | -0.46% | 7,800 |
| Jan 23, 2026 | 659.00 | 659.00 | 655.00 | 658.00 | 658.00 | 0.15% | 6,400 |
| Jan 22, 2026 | 655.00 | 662.00 | 649.00 | 657.00 | 657.00 | 0.92% | 19,100 |
| Jan 21, 2026 | 656.00 | 656.00 | 650.00 | 651.00 | 651.00 | -0.76% | 3,600 |