AZEARTH Corporation (TYO:3161)
Japan · Delayed Price · Currency is JPY 645.00
+8.00 (1.26%)
Jun 4, 2026, 3:30 PM JST
AZEARTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 699.00 | 699.00 | 667.00 | 682.00 | 682.00 | -1.02% | 117,100 |
| May 8, 2026 | 666.00 | 689.00 | 661.00 | 689.00 | 689.00 | 6.33% | 94,600 |
| May 7, 2026 | 640.00 | 664.00 | 639.00 | 648.00 | 648.00 | 2.53% | 101,700 |
| May 1, 2026 | 618.00 | 632.00 | 618.00 | 632.00 | 632.00 | -0.94% | 84,700 |
| Apr 30, 2026 | 633.00 | 638.00 | 630.00 | 638.00 | 638.00 | 0.79% | 40,800 |
| Apr 28, 2026 | 619.00 | 634.00 | 618.00 | 633.00 | 633.00 | 0.64% | 106,600 |
| Apr 27, 2026 | 666.00 | 674.00 | 652.00 | 652.00 | 629.00 | -2.10% | 55,700 |
| Apr 24, 2026 | 670.00 | 674.00 | 666.00 | 666.00 | 642.51 | -1.48% | 18,500 |
| Apr 23, 2026 | 686.00 | 686.00 | 675.00 | 676.00 | 652.15 | -1.46% | 14,700 |
| Apr 22, 2026 | 692.00 | 692.00 | 686.00 | 686.00 | 661.80 | -1.01% | 14,300 |
| Apr 21, 2026 | 693.00 | 693.00 | 690.00 | 693.00 | 668.55 | -0.14% | 6,900 |
| Apr 20, 2026 | 697.00 | 697.00 | 690.00 | 694.00 | 669.52 | 0.14% | 6,300 |
| Apr 17, 2026 | 695.00 | 698.00 | 690.00 | 693.00 | 668.55 | -0.57% | 11,700 |
| Apr 16, 2026 | 698.00 | 701.00 | 694.00 | 697.00 | 672.41 | -0.14% | 13,500 |
| Apr 15, 2026 | 694.00 | 701.00 | 694.00 | 698.00 | 673.38 | 0.58% | 14,800 |
| Apr 14, 2026 | 698.00 | 698.00 | 687.00 | 694.00 | 669.52 | 0.73% | 12,200 |
| Apr 13, 2026 | 689.00 | 693.00 | 683.00 | 689.00 | 664.69 | - | 10,900 |
| Apr 10, 2026 | 694.00 | 698.00 | 689.00 | 689.00 | 664.69 | -0.43% | 14,400 |
| Apr 9, 2026 | 698.00 | 700.00 | 692.00 | 692.00 | 667.59 | - | 9,800 |
| Apr 8, 2026 | 699.00 | 702.00 | 685.00 | 692.00 | 667.59 | -0.86% | 47,400 |
| Apr 7, 2026 | 700.00 | 700.00 | 695.00 | 698.00 | 673.38 | -0.43% | 14,700 |
| Apr 6, 2026 | 703.00 | 703.00 | 698.00 | 701.00 | 676.27 | 0.86% | 21,200 |
| Apr 3, 2026 | 688.00 | 702.00 | 688.00 | 695.00 | 670.48 | 1.61% | 31,400 |
| Apr 2, 2026 | 685.00 | 695.00 | 681.00 | 684.00 | 659.87 | - | 30,700 |
| Apr 1, 2026 | 684.00 | 686.00 | 680.00 | 684.00 | 659.87 | 0.88% | 24,600 |
| Mar 31, 2026 | 671.00 | 685.00 | 669.00 | 678.00 | 654.08 | 1.04% | 32,900 |
| Mar 30, 2026 | 667.00 | 675.00 | 660.00 | 671.00 | 647.33 | -0.30% | 32,700 |
| Mar 27, 2026 | 657.00 | 674.00 | 657.00 | 673.00 | 649.26 | 2.28% | 35,700 |
| Mar 26, 2026 | 663.00 | 663.00 | 655.00 | 658.00 | 634.79 | -0.60% | 9,500 |
| Mar 25, 2026 | 656.00 | 662.00 | 656.00 | 662.00 | 638.65 | 1.07% | 5,100 |
| Mar 24, 2026 | 657.00 | 659.00 | 655.00 | 655.00 | 631.89 | -0.30% | 12,800 |
| Mar 23, 2026 | 653.00 | 661.00 | 653.00 | 657.00 | 633.82 | -0.30% | 11,400 |