AZEARTH Corporation (TYO:3161)
Japan · Delayed Price · Currency is JPY 716.00
-3.00 (-0.42%)
Oct 9, 2026, 3:30 PM JST
AZEARTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 718.00 | 725.00 | 675.00 | 716.00 | 716.00 | -0.42% | 46,000 |
| Oct 8, 2026 | 703.00 | 720.00 | 703.00 | 719.00 | 719.00 | 2.71% | 46,400 |
| Oct 7, 2026 | 690.00 | 707.00 | 688.00 | 700.00 | 700.00 | 2.34% | 30,800 |
| Oct 6, 2026 | 695.00 | 695.00 | 679.00 | 684.00 | 684.00 | -0.87% | 20,500 |
| Oct 5, 2026 | 675.00 | 726.00 | 669.00 | 690.00 | 690.00 | 2.99% | 77,800 |
| Oct 2, 2026 | 674.00 | 674.00 | 670.00 | 670.00 | 670.00 | -0.15% | 700 |
| Oct 1, 2026 | 672.00 | 672.00 | 670.00 | 671.00 | 671.00 | -0.15% | 2,300 |
| Sep 30, 2026 | 673.00 | 675.00 | 671.00 | 672.00 | 672.00 | -0.30% | 5,700 |
| Sep 29, 2026 | 673.00 | 675.00 | 669.00 | 674.00 | 674.00 | 0.15% | 4,700 |
| Sep 28, 2026 | 675.00 | 675.00 | 666.00 | 673.00 | 673.00 | -0.30% | 2,000 |
| Sep 25, 2026 | 675.00 | 675.00 | 669.00 | 675.00 | 675.00 | 0.60% | 3,800 |
| Sep 24, 2026 | 675.00 | 676.00 | 670.00 | 671.00 | 671.00 | -0.30% | 3,800 |
| Sep 18, 2026 | 674.00 | 675.00 | 665.00 | 673.00 | 673.00 | 0.45% | 4,700 |
| Sep 17, 2026 | 668.00 | 675.00 | 668.00 | 670.00 | 670.00 | 0.15% | 7,900 |
| Sep 16, 2026 | 675.00 | 675.00 | 668.00 | 669.00 | 669.00 | -0.15% | 7,500 |
| Sep 15, 2026 | 666.00 | 670.00 | 665.00 | 670.00 | 670.00 | 0.60% | 16,200 |
| Sep 14, 2026 | 666.00 | 671.00 | 659.00 | 666.00 | 666.00 | 0.91% | 15,600 |
| Sep 11, 2026 | 665.00 | 679.00 | 660.00 | 660.00 | 660.00 | -0.75% | 18,300 |
| Sep 10, 2026 | 664.00 | 668.00 | 662.00 | 665.00 | 665.00 | 0.15% | 3,700 |
| Sep 9, 2026 | 665.00 | 668.00 | 664.00 | 664.00 | 664.00 | -0.15% | 1,600 |
| Sep 8, 2026 | 668.00 | 670.00 | 664.00 | 665.00 | 665.00 | -0.30% | 1,100 |
| Sep 7, 2026 | 665.00 | 667.00 | 664.00 | 667.00 | 667.00 | 0.15% | 3,000 |
| Sep 4, 2026 | 669.00 | 673.00 | 664.00 | 666.00 | 666.00 | -1.19% | 5,100 |
| Sep 3, 2026 | 667.00 | 676.00 | 663.00 | 674.00 | 674.00 | 1.35% | 10,100 |
| Sep 2, 2026 | 665.00 | 669.00 | 664.00 | 665.00 | 665.00 | -0.15% | 7,800 |
| Sep 1, 2026 | 673.00 | 673.00 | 664.00 | 666.00 | 666.00 | -1.04% | 8,800 |
| Aug 31, 2026 | 674.00 | 681.00 | 670.00 | 673.00 | 673.00 | -0.15% | 4,700 |
| Aug 28, 2026 | 670.00 | 674.00 | 670.00 | 674.00 | 674.00 | 0.15% | 400 |
| Aug 27, 2026 | 680.00 | 680.00 | 668.00 | 673.00 | 673.00 | -0.74% | 5,200 |
| Aug 26, 2026 | 681.00 | 681.00 | 678.00 | 678.00 | 678.00 | -0.44% | 300 |
| Aug 25, 2026 | 681.00 | 684.00 | 681.00 | 681.00 | 681.00 | 0.44% | 3,200 |
| Aug 24, 2026 | 673.00 | 683.00 | 659.00 | 678.00 | 678.00 | -0.73% | 13,100 |
| Aug 21, 2026 | 680.00 | 683.00 | 675.00 | 683.00 | 683.00 | 1.19% | 12,700 |
| Aug 20, 2026 | 670.00 | 681.00 | 670.00 | 675.00 | 675.00 | 1.35% | 11,300 |
| Aug 19, 2026 | 666.00 | 673.00 | 663.00 | 666.00 | 666.00 | - | 14,500 |
| Aug 18, 2026 | 668.00 | 672.00 | 661.00 | 666.00 | 666.00 | - | 6,800 |
| Aug 17, 2026 | 661.00 | 666.00 | 660.00 | 666.00 | 666.00 | 0.60% | 2,700 |
| Aug 14, 2026 | 659.00 | 665.00 | 655.00 | 662.00 | 662.00 | 0.46% | 5,500 |
| Aug 13, 2026 | 663.00 | 663.00 | 659.00 | 659.00 | 659.00 | -0.60% | 1,700 |
| Aug 12, 2026 | 665.00 | 665.00 | 660.00 | 663.00 | 663.00 | -0.15% | 1,700 |
| Aug 10, 2026 | 661.00 | 664.00 | 660.00 | 664.00 | 664.00 | 0.45% | 1,000 |
| Aug 7, 2026 | 663.00 | 663.00 | 660.00 | 661.00 | 661.00 | -0.90% | 2,900 |
| Aug 6, 2026 | 667.00 | 667.00 | 659.00 | 667.00 | 667.00 | 0.30% | 2,300 |
| Aug 5, 2026 | 657.00 | 672.00 | 657.00 | 665.00 | 665.00 | 1.06% | 5,600 |
| Aug 4, 2026 | 663.00 | 664.00 | 656.00 | 658.00 | 658.00 | -0.45% | 2,700 |
| Aug 3, 2026 | 655.00 | 661.00 | 651.00 | 661.00 | 661.00 | 0.15% | 6,900 |
| Jul 31, 2026 | 655.00 | 663.00 | 655.00 | 660.00 | 660.00 | 0.92% | 5,400 |
| Jul 30, 2026 | 656.00 | 660.00 | 654.00 | 654.00 | 654.00 | - | 2,500 |
| Jul 29, 2026 | 652.00 | 657.00 | 651.00 | 654.00 | 654.00 | 0.15% | 6,400 |
| Jul 28, 2026 | 657.00 | 660.00 | 652.00 | 653.00 | 653.00 | -0.76% | 7,200 |