AZEARTH Corporation (TYO:3161)
Japan · Delayed Price · Currency is JPY 665.00
+14.00 (2.15%)
Jul 21, 2026, 3:30 PM JST
AZEARTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 656.00 | 665.00 | 654.00 | 665.00 | 665.00 | 2.15% | 5,800 |
| Jul 17, 2026 | 661.00 | 661.00 | 649.00 | 651.00 | 651.00 | -2.11% | 6,100 |
| Jul 16, 2026 | 665.00 | 665.00 | 659.00 | 665.00 | 665.00 | 0.15% | 2,000 |
| Jul 15, 2026 | 662.00 | 665.00 | 661.00 | 664.00 | 664.00 | 0.45% | 1,900 |
| Jul 14, 2026 | 665.00 | 665.00 | 653.00 | 661.00 | 661.00 | -0.45% | 3,800 |
| Jul 13, 2026 | 663.00 | 664.00 | 657.00 | 664.00 | 664.00 | 0.45% | 5,600 |
| Jul 10, 2026 | 658.00 | 662.00 | 657.00 | 661.00 | 661.00 | 0.30% | 1,800 |
| Jul 9, 2026 | 658.00 | 659.00 | 655.00 | 659.00 | 659.00 | 0.15% | 2,200 |
| Jul 8, 2026 | 660.00 | 663.00 | 658.00 | 658.00 | 658.00 | -0.45% | 2,500 |
| Jul 7, 2026 | 660.00 | 663.00 | 660.00 | 661.00 | 661.00 | 0.15% | 1,400 |
| Jul 6, 2026 | 663.00 | 664.00 | 660.00 | 660.00 | 660.00 | -0.45% | 4,100 |
| Jul 3, 2026 | 657.00 | 663.00 | 657.00 | 663.00 | 663.00 | 0.15% | 3,300 |
| Jul 2, 2026 | 658.00 | 662.00 | 657.00 | 662.00 | 662.00 | 0.61% | 4,500 |
| Jul 1, 2026 | 663.00 | 665.00 | 653.00 | 658.00 | 658.00 | -0.60% | 9,700 |
| Jun 30, 2026 | 661.00 | 663.00 | 656.00 | 662.00 | 662.00 | 0.61% | 1,200 |
| Jun 29, 2026 | 654.00 | 661.00 | 653.00 | 658.00 | 658.00 | -0.45% | 5,000 |
| Jun 26, 2026 | 664.00 | 664.00 | 657.00 | 661.00 | 661.00 | 0.76% | 2,200 |
| Jun 25, 2026 | 655.00 | 663.00 | 655.00 | 656.00 | 656.00 | 0.61% | 4,200 |
| Jun 24, 2026 | 661.00 | 662.00 | 652.00 | 652.00 | 652.00 | -1.36% | 4,300 |
| Jun 23, 2026 | 665.00 | 665.00 | 657.00 | 661.00 | 661.00 | - | 4,000 |
| Jun 22, 2026 | 664.00 | 666.00 | 647.00 | 661.00 | 661.00 | -0.45% | 14,900 |
| Jun 19, 2026 | 659.00 | 664.00 | 657.00 | 664.00 | 664.00 | 0.76% | 6,100 |
| Jun 18, 2026 | 670.00 | 670.00 | 659.00 | 659.00 | 659.00 | -0.75% | 5,800 |
| Jun 17, 2026 | 661.00 | 669.00 | 654.00 | 664.00 | 664.00 | 0.45% | 16,800 |
| Jun 16, 2026 | 663.00 | 663.00 | 652.00 | 661.00 | 661.00 | - | 9,100 |
| Jun 15, 2026 | 650.00 | 661.00 | 644.00 | 661.00 | 661.00 | -2.07% | 24,300 |
| Jun 12, 2026 | 645.00 | 675.00 | 645.00 | 675.00 | 675.00 | 5.80% | 23,500 |
| Jun 11, 2026 | 635.00 | 639.00 | 634.00 | 638.00 | 638.00 | 0.47% | 6,600 |
| Jun 10, 2026 | 641.00 | 641.00 | 634.00 | 635.00 | 635.00 | -0.47% | 10,100 |
| Jun 9, 2026 | 637.00 | 647.00 | 637.00 | 638.00 | 638.00 | 0.31% | 6,200 |
| Jun 8, 2026 | 653.00 | 653.00 | 636.00 | 636.00 | 636.00 | -2.75% | 13,600 |
| Jun 5, 2026 | 642.00 | 654.00 | 642.00 | 654.00 | 654.00 | 1.40% | 8,500 |
| Jun 4, 2026 | 645.00 | 645.00 | 640.00 | 645.00 | 645.00 | 1.26% | 4,100 |
| Jun 3, 2026 | 641.00 | 646.00 | 636.00 | 637.00 | 637.00 | -1.55% | 13,500 |
| Jun 2, 2026 | 655.00 | 655.00 | 640.00 | 647.00 | 647.00 | -0.46% | 17,600 |
| Jun 1, 2026 | 661.00 | 662.00 | 641.00 | 650.00 | 650.00 | -2.84% | 40,800 |
| May 29, 2026 | 675.00 | 679.00 | 669.00 | 669.00 | 669.00 | -0.74% | 7,600 |
| May 28, 2026 | 667.00 | 674.00 | 662.00 | 674.00 | 674.00 | 2.59% | 18,200 |
| May 27, 2026 | 654.00 | 666.00 | 654.00 | 657.00 | 657.00 | -0.90% | 23,300 |
| May 26, 2026 | 653.00 | 668.00 | 653.00 | 663.00 | 663.00 | 0.45% | 24,500 |
| May 25, 2026 | 675.00 | 680.00 | 659.00 | 660.00 | 660.00 | -3.23% | 25,500 |
| May 22, 2026 | 683.00 | 683.00 | 675.00 | 682.00 | 682.00 | -0.15% | 15,000 |
| May 21, 2026 | 681.00 | 685.00 | 666.00 | 683.00 | 683.00 | 0.15% | 32,800 |
| May 20, 2026 | 692.00 | 695.00 | 678.00 | 682.00 | 682.00 | -0.87% | 41,000 |
| May 19, 2026 | 674.00 | 690.00 | 674.00 | 688.00 | 688.00 | 1.78% | 29,900 |
| May 18, 2026 | 686.00 | 690.00 | 671.00 | 676.00 | 676.00 | -0.59% | 32,300 |
| May 15, 2026 | 651.00 | 680.00 | 651.00 | 680.00 | 680.00 | 3.66% | 37,600 |
| May 14, 2026 | 670.00 | 675.00 | 656.00 | 656.00 | 656.00 | -2.53% | 15,600 |
| May 13, 2026 | 677.00 | 681.00 | 669.00 | 673.00 | 673.00 | -0.59% | 31,300 |
| May 12, 2026 | 688.00 | 688.00 | 674.00 | 677.00 | 677.00 | -0.73% | 23,300 |