AZEARTH Corporation (TYO:3161)
Japan · Delayed Price · Currency is JPY 662.00
0.00 (0.00%)
Feb 17, 2026, 9:00 AM JST
AZEARTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 664.00 | 665.00 | 658.00 | 660.00 | - | -0.30% | 4,600 |
| 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 |
| Jan 20, 2026 | 657.00 | 657.00 | 652.00 | 656.00 | 656.00 | 0.15% | 5,200 |
| Jan 19, 2026 | 651.00 | 656.00 | 651.00 | 655.00 | 655.00 | 0.31% | 15,100 |
| Jan 16, 2026 | 653.00 | 653.00 | 650.00 | 653.00 | 653.00 | 0.62% | 3,900 |
| Jan 15, 2026 | 648.00 | 653.00 | 647.00 | 649.00 | 649.00 | 0.15% | 4,500 |
| Jan 14, 2026 | 648.00 | 650.00 | 648.00 | 648.00 | 648.00 | -0.31% | 4,400 |
| Jan 13, 2026 | 652.00 | 653.00 | 646.00 | 650.00 | 650.00 | -0.31% | 9,500 |
| Jan 9, 2026 | 650.00 | 653.00 | 648.00 | 652.00 | 652.00 | 0.46% | 7,800 |
| Jan 8, 2026 | 649.00 | 650.00 | 644.00 | 649.00 | 649.00 | - | 7,900 |
| Jan 7, 2026 | 647.00 | 649.00 | 644.00 | 649.00 | 649.00 | 0.46% | 10,100 |
| Jan 6, 2026 | 647.00 | 649.00 | 645.00 | 646.00 | 646.00 | -0.15% | 11,400 |
| Jan 5, 2026 | 644.00 | 647.00 | 644.00 | 647.00 | 647.00 | -0.15% | 8,600 |
| Dec 30, 2025 | 647.00 | 652.00 | 647.00 | 648.00 | 648.00 | 0.15% | 12,100 |
| Dec 29, 2025 | 650.00 | 652.00 | 646.00 | 647.00 | 647.00 | - | 11,300 |
| Dec 26, 2025 | 646.00 | 648.00 | 642.00 | 647.00 | 647.00 | 0.78% | 8,500 |
| Dec 25, 2025 | 647.00 | 650.00 | 642.00 | 642.00 | 642.00 | -0.62% | 16,800 |
| Dec 24, 2025 | 644.00 | 646.00 | 643.00 | 646.00 | 646.00 | 0.62% | 5,000 |
| Dec 23, 2025 | 643.00 | 644.00 | 642.00 | 642.00 | 642.00 | - | 12,500 |
| Dec 22, 2025 | 643.00 | 643.00 | 640.00 | 642.00 | 642.00 | 0.16% | 14,800 |
| Dec 19, 2025 | 642.00 | 646.00 | 641.00 | 641.00 | 641.00 | -0.16% | 9,300 |
| Dec 18, 2025 | 642.00 | 642.00 | 640.00 | 642.00 | 642.00 | 0.31% | 2,000 |
| Dec 17, 2025 | 641.00 | 643.00 | 640.00 | 640.00 | 640.00 | -0.31% | 6,000 |
| Dec 16, 2025 | 642.00 | 642.00 | 639.00 | 642.00 | 642.00 | - | 5,900 |
| Dec 15, 2025 | 640.00 | 642.00 | 639.00 | 642.00 | 642.00 | 0.16% | 8,900 |
| Dec 12, 2025 | 642.00 | 643.00 | 640.00 | 641.00 | 641.00 | - | 20,800 |
| Dec 11, 2025 | 642.00 | 643.00 | 641.00 | 641.00 | 641.00 | -0.16% | 5,200 |
| Dec 10, 2025 | 641.00 | 642.00 | 640.00 | 642.00 | 642.00 | 0.16% | 7,900 |
| Dec 9, 2025 | 642.00 | 642.00 | 640.00 | 641.00 | 641.00 | -0.16% | 12,400 |
| Dec 8, 2025 | 641.00 | 642.00 | 640.00 | 642.00 | 642.00 | - | 3,800 |
| Dec 5, 2025 | 643.00 | 643.00 | 641.00 | 642.00 | 642.00 | -0.16% | 1,800 |
| Dec 4, 2025 | 642.00 | 643.00 | 640.00 | 643.00 | 643.00 | 0.47% | 3,100 |
| Dec 3, 2025 | 641.00 | 642.00 | 640.00 | 640.00 | 640.00 | -0.31% | 2,700 |
| Dec 2, 2025 | 643.00 | 643.00 | 641.00 | 642.00 | 642.00 | - | 3,800 |