AZUMA HOUSE Co., Ltd. (TYO:3293)
Japan · Delayed Price · Currency is JPY 788.00
+1.00 (0.13%)
Mar 5, 2026, 3:30 PM JST
AZUMA HOUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 791.00 | 791.00 | 781.00 | 788.00 | 788.00 | -0.76% | 12,800 |
| Mar 3, 2026 | 805.00 | 805.00 | 794.00 | 794.00 | 794.00 | -1.00% | 4,100 |
| Mar 2, 2026 | 795.00 | 806.00 | 794.00 | 802.00 | 802.00 | 0.50% | 13,800 |
| Feb 27, 2026 | 795.00 | 805.00 | 794.00 | 798.00 | 798.00 | 0.13% | 12,300 |
| Feb 26, 2026 | 790.00 | 797.00 | 790.00 | 797.00 | 797.00 | 0.25% | 6,500 |
| Feb 25, 2026 | 790.00 | 799.00 | 787.00 | 795.00 | 795.00 | 0.89% | 5,100 |
| Feb 24, 2026 | 785.00 | 790.00 | 785.00 | 788.00 | 788.00 | 0.13% | 8,500 |
| Feb 20, 2026 | 785.00 | 787.00 | 785.00 | 787.00 | 787.00 | 0.25% | 4,700 |
| Feb 19, 2026 | 787.00 | 787.00 | 785.00 | 785.00 | 785.00 | 0.26% | 1,400 |
| Feb 18, 2026 | 782.00 | 790.00 | 782.00 | 783.00 | 783.00 | -0.13% | 5,400 |
| Feb 17, 2026 | 781.00 | 790.00 | 781.00 | 784.00 | 784.00 | 0.51% | 4,300 |
| Feb 16, 2026 | 781.00 | 787.00 | 779.00 | 780.00 | 780.00 | -0.13% | 6,000 |
| Feb 13, 2026 | 790.00 | 794.00 | 781.00 | 781.00 | 781.00 | -1.01% | 11,700 |
| Feb 12, 2026 | 787.00 | 789.00 | 785.00 | 789.00 | 789.00 | 0.25% | 11,800 |
| Feb 10, 2026 | 785.00 | 789.00 | 781.00 | 787.00 | 787.00 | 0.38% | 11,800 |
| Feb 9, 2026 | 790.00 | 791.00 | 783.00 | 784.00 | 784.00 | -0.51% | 5,600 |
| Feb 6, 2026 | 787.00 | 788.00 | 784.00 | 788.00 | 788.00 | -0.13% | 3,000 |
| Feb 5, 2026 | 786.00 | 791.00 | 786.00 | 789.00 | 789.00 | 0.38% | 5,000 |
| Feb 4, 2026 | 783.00 | 786.00 | 783.00 | 786.00 | 786.00 | 0.38% | 1,900 |
| Feb 3, 2026 | 782.00 | 785.00 | 782.00 | 783.00 | 783.00 | 0.26% | 3,400 |
| Feb 2, 2026 | 791.00 | 791.00 | 778.00 | 781.00 | 781.00 | -0.76% | 23,000 |
| Jan 30, 2026 | 789.00 | 790.00 | 787.00 | 787.00 | 787.00 | - | 5,100 |
| Jan 29, 2026 | 784.00 | 787.00 | 783.00 | 787.00 | 787.00 | 0.64% | 1,600 |
| Jan 28, 2026 | 785.00 | 786.00 | 782.00 | 782.00 | 782.00 | -0.38% | 1,500 |
| Jan 27, 2026 | 786.00 | 786.00 | 783.00 | 785.00 | 785.00 | -0.38% | 900 |
| Jan 26, 2026 | 789.00 | 789.00 | 782.00 | 788.00 | 788.00 | 0.38% | 1,400 |
| Jan 23, 2026 | 785.00 | 788.00 | 785.00 | 785.00 | 785.00 | -0.13% | 2,300 |
| Jan 22, 2026 | 782.00 | 787.00 | 782.00 | 786.00 | 786.00 | 0.51% | 1,500 |
| Jan 21, 2026 | 786.00 | 789.00 | 781.00 | 782.00 | 782.00 | -0.76% | 4,000 |
| Jan 20, 2026 | 790.00 | 790.00 | 786.00 | 788.00 | 788.00 | -0.63% | 3,000 |
| Jan 19, 2026 | 794.00 | 794.00 | 787.00 | 793.00 | 793.00 | -0.13% | 6,100 |
| Jan 16, 2026 | 788.00 | 794.00 | 788.00 | 794.00 | 794.00 | 1.02% | 4,800 |
| Jan 15, 2026 | 786.00 | 789.00 | 785.00 | 786.00 | 786.00 | -0.13% | 2,400 |
| Jan 14, 2026 | 792.00 | 792.00 | 787.00 | 787.00 | 787.00 | -0.38% | 2,400 |
| Jan 13, 2026 | 790.00 | 795.00 | 788.00 | 790.00 | 790.00 | 0.38% | 5,500 |
| Jan 9, 2026 | 793.00 | 797.00 | 787.00 | 787.00 | 787.00 | -0.63% | 5,800 |
| Jan 8, 2026 | 790.00 | 792.00 | 785.00 | 792.00 | 792.00 | 0.38% | 4,100 |
| Jan 7, 2026 | 785.00 | 791.00 | 782.00 | 789.00 | 789.00 | 0.51% | 2,300 |
| Jan 6, 2026 | 784.00 | 785.00 | 780.00 | 785.00 | 785.00 | 0.13% | 2,400 |
| Jan 5, 2026 | 786.00 | 794.00 | 776.00 | 784.00 | 784.00 | - | 8,300 |
| Dec 30, 2025 | 794.00 | 794.00 | 784.00 | 784.00 | 784.00 | -0.13% | 9,800 |
| Dec 29, 2025 | 776.00 | 785.00 | 771.00 | 785.00 | 785.00 | 1.29% | 6,300 |
| Dec 26, 2025 | 767.00 | 775.00 | 767.00 | 775.00 | 775.00 | 0.65% | 5,200 |
| Dec 25, 2025 | 772.00 | 772.00 | 762.00 | 770.00 | 770.00 | 0.13% | 9,300 |
| Dec 24, 2025 | 768.00 | 774.00 | 768.00 | 769.00 | 769.00 | -0.52% | 1,300 |
| Dec 23, 2025 | 768.00 | 773.00 | 765.00 | 773.00 | 773.00 | -0.13% | 3,100 |
| Dec 22, 2025 | 765.00 | 774.00 | 765.00 | 774.00 | 774.00 | 0.78% | 5,000 |
| Dec 19, 2025 | 765.00 | 768.00 | 764.00 | 768.00 | 768.00 | 0.13% | 4,400 |
| Dec 18, 2025 | 770.00 | 770.00 | 765.00 | 767.00 | 767.00 | -0.39% | 800 |
| Dec 17, 2025 | 772.00 | 772.00 | 768.00 | 770.00 | 770.00 | - | 700 |