AZUMA HOUSE Co., Ltd. (TYO:3293)
Japan · Delayed Price · Currency is JPY 788.00
+2.00 (0.25%)
Jan 23, 2026, 10:00 AM JST
AZUMA HOUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 765.00 | 770.00 | 765.00 | 770.00 | 770.00 | -0.13% | 1,700 |
| Dec 15, 2025 | 772.00 | 772.00 | 770.00 | 771.00 | 771.00 | -0.13% | 500 |
| Dec 12, 2025 | 767.00 | 773.00 | 766.00 | 772.00 | 772.00 | 0.65% | 2,000 |
| Dec 11, 2025 | 777.00 | 777.00 | 767.00 | 767.00 | 767.00 | -0.65% | 1,000 |
| Dec 10, 2025 | 776.00 | 778.00 | 771.00 | 772.00 | 772.00 | 0.26% | 1,000 |
| Dec 9, 2025 | 776.00 | 778.00 | 770.00 | 770.00 | 770.00 | -0.77% | 1,600 |
| Dec 8, 2025 | 771.00 | 782.00 | 770.00 | 776.00 | 776.00 | 0.65% | 2,000 |
| Dec 5, 2025 | 774.00 | 778.00 | 760.00 | 771.00 | 771.00 | 0.13% | 6,700 |
| Dec 4, 2025 | 772.00 | 778.00 | 770.00 | 770.00 | 770.00 | -0.77% | 2,000 |
| Dec 3, 2025 | 784.00 | 784.00 | 772.00 | 776.00 | 776.00 | -0.26% | 4,400 |
| Dec 2, 2025 | 786.00 | 786.00 | 751.00 | 778.00 | 778.00 | 0.91% | 34,800 |
| Dec 1, 2025 | 779.00 | 784.00 | 771.00 | 771.00 | 771.00 | -1.03% | 3,000 |
| Nov 28, 2025 | 781.00 | 781.00 | 773.00 | 779.00 | 779.00 | 0.65% | 4,800 |
| Nov 27, 2025 | 775.00 | 776.00 | 759.00 | 774.00 | 774.00 | 0.26% | 3,100 |
| Nov 26, 2025 | 773.00 | 779.00 | 770.00 | 772.00 | 772.00 | 0.65% | 2,700 |
| Nov 25, 2025 | 763.00 | 767.00 | 763.00 | 767.00 | 767.00 | 0.26% | 1,600 |
| Nov 21, 2025 | 765.00 | 765.00 | 752.00 | 765.00 | 765.00 | - | 2,100 |
| Nov 20, 2025 | 768.00 | 771.00 | 761.00 | 765.00 | 765.00 | -0.39% | 4,800 |
| Nov 19, 2025 | 754.00 | 772.00 | 748.00 | 768.00 | 768.00 | 1.05% | 8,600 |
| Nov 18, 2025 | 753.00 | 767.00 | 753.00 | 760.00 | 760.00 | -0.52% | 2,400 |
| Nov 17, 2025 | 768.00 | 774.00 | 750.00 | 764.00 | 764.00 | -0.52% | 15,300 |
| Nov 14, 2025 | 796.00 | 801.00 | 765.00 | 768.00 | 768.00 | -3.52% | 24,700 |
| Nov 13, 2025 | 785.00 | 796.00 | 782.00 | 796.00 | 796.00 | 1.66% | 5,700 |
| Nov 12, 2025 | 774.00 | 786.00 | 774.00 | 783.00 | 783.00 | 0.90% | 3,600 |
| Nov 11, 2025 | 777.00 | 779.00 | 771.00 | 776.00 | 776.00 | -0.13% | 2,100 |
| Nov 10, 2025 | 771.00 | 777.00 | 771.00 | 777.00 | 777.00 | 0.91% | 8,300 |
| Nov 7, 2025 | 768.00 | 770.00 | 765.00 | 770.00 | 770.00 | 0.26% | 1,200 |