AZUMA HOUSE Co., Ltd. (TYO:3293)
Japan · Delayed Price · Currency is JPY 760.00
-3.00 (-0.39%)
Jun 19, 2026, 9:12 AM JST
AZUMA HOUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 759.00 | 760.00 | 759.00 | 760.00 | - | -0.13% | 800 |
| Jun 17, 2026 | 761.00 | 761.00 | 758.00 | 761.00 | 761.00 | 0.26% | 1,300 |
| Jun 16, 2026 | 760.00 | 763.00 | 759.00 | 759.00 | 759.00 | -0.26% | 2,500 |
| Jun 15, 2026 | 759.00 | 761.00 | 759.00 | 761.00 | 761.00 | 0.40% | 1,300 |
| Jun 12, 2026 | 757.00 | 765.00 | 757.00 | 758.00 | 758.00 | 0.26% | 1,600 |
| Jun 11, 2026 | 758.00 | 762.00 | 754.00 | 756.00 | 756.00 | -0.26% | 2,500 |
| Jun 10, 2026 | 759.00 | 759.00 | 754.00 | 758.00 | 758.00 | -0.13% | 15,500 |
| Jun 9, 2026 | 759.00 | 759.00 | 758.00 | 759.00 | 759.00 | 0.13% | 5,800 |
| Jun 8, 2026 | 761.00 | 761.00 | 757.00 | 758.00 | 758.00 | -0.52% | 6,100 |
| Jun 5, 2026 | 763.00 | 763.00 | 760.00 | 762.00 | 762.00 | -0.13% | 2,000 |
| Jun 4, 2026 | 760.00 | 763.00 | 760.00 | 763.00 | 763.00 | 0.39% | 1,500 |
| Jun 3, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | 800 |
| Jun 2, 2026 | 766.00 | 766.00 | 760.00 | 760.00 | 760.00 | -0.52% | 7,200 |
| Jun 1, 2026 | 765.00 | 765.00 | 764.00 | 764.00 | 764.00 | -0.13% | 2,000 |
| May 29, 2026 | 770.00 | 770.00 | 764.00 | 765.00 | 765.00 | -0.39% | 4,300 |
| May 28, 2026 | 766.00 | 768.00 | 764.00 | 768.00 | 768.00 | 0.39% | 2,000 |
| May 27, 2026 | 764.00 | 771.00 | 764.00 | 765.00 | 765.00 | - | 2,700 |
| May 26, 2026 | 765.00 | 766.00 | 764.00 | 765.00 | 765.00 | 0.13% | 4,200 |
| May 25, 2026 | 768.00 | 768.00 | 764.00 | 764.00 | 764.00 | -0.26% | 15,900 |
| May 22, 2026 | 766.00 | 766.00 | 765.00 | 766.00 | 766.00 | - | 1,200 |
| May 21, 2026 | 768.00 | 768.00 | 766.00 | 766.00 | 766.00 | 0.26% | 800 |
| May 20, 2026 | 773.00 | 773.00 | 764.00 | 764.00 | 764.00 | -1.16% | 5,000 |
| May 19, 2026 | 774.00 | 774.00 | 773.00 | 773.00 | 773.00 | 0.13% | 500 |
| May 18, 2026 | 773.00 | 774.00 | 772.00 | 772.00 | 772.00 | -0.13% | 3,600 |
| May 15, 2026 | 771.00 | 773.00 | 771.00 | 773.00 | 773.00 | - | 1,300 |
| May 14, 2026 | 772.00 | 775.00 | 771.00 | 773.00 | 773.00 | 0.13% | 2,100 |
| May 13, 2026 | 770.00 | 774.00 | 770.00 | 772.00 | 772.00 | 0.26% | 5,700 |
| May 12, 2026 | 771.00 | 771.00 | 770.00 | 770.00 | 770.00 | -0.13% | 900 |
| May 11, 2026 | 770.00 | 772.00 | 770.00 | 771.00 | 771.00 | - | 3,400 |
| May 8, 2026 | 771.00 | 771.00 | 770.00 | 771.00 | 771.00 | -0.13% | 1,200 |
| May 7, 2026 | 771.00 | 772.00 | 770.00 | 772.00 | 772.00 | 0.13% | 1,800 |
| May 1, 2026 | 771.00 | 771.00 | 771.00 | 771.00 | 771.00 | - | 400 |
| Apr 30, 2026 | 774.00 | 774.00 | 771.00 | 771.00 | 771.00 | -0.13% | 2,700 |
| Apr 28, 2026 | 776.00 | 776.00 | 772.00 | 772.00 | 772.00 | -0.13% | 2,900 |
| Apr 27, 2026 | 773.00 | 774.00 | 772.00 | 773.00 | 773.00 | - | 1,100 |
| Apr 24, 2026 | 772.00 | 773.00 | 772.00 | 773.00 | 773.00 | 0.13% | 3,100 |
| Apr 23, 2026 | 773.00 | 773.00 | 772.00 | 772.00 | 772.00 | - | 1,300 |
| Apr 22, 2026 | 775.00 | 775.00 | 772.00 | 772.00 | 772.00 | -0.39% | 1,300 |
| Apr 21, 2026 | 778.00 | 778.00 | 775.00 | 775.00 | 775.00 | -0.13% | 800 |
| Apr 20, 2026 | 778.00 | 778.00 | 772.00 | 776.00 | 776.00 | -0.51% | 4,600 |
| Apr 17, 2026 | 778.00 | 781.00 | 778.00 | 780.00 | 780.00 | 0.26% | 600 |
| Apr 16, 2026 | 779.00 | 781.00 | 778.00 | 778.00 | 778.00 | -0.26% | 2,400 |
| Apr 15, 2026 | 780.00 | 780.00 | 778.00 | 780.00 | 780.00 | - | 1,900 |
| Apr 14, 2026 | 780.00 | 780.00 | 778.00 | 780.00 | 780.00 | - | 1,400 |
| Apr 13, 2026 | 777.00 | 785.00 | 775.00 | 780.00 | 780.00 | - | 9,600 |
| Apr 10, 2026 | 776.00 | 781.00 | 772.00 | 780.00 | 780.00 | 0.52% | 5,100 |
| Apr 9, 2026 | 776.00 | 780.00 | 776.00 | 776.00 | 776.00 | 0.13% | 2,000 |
| Apr 8, 2026 | 776.00 | 779.00 | 775.00 | 775.00 | 775.00 | - | 1,600 |
| Apr 7, 2026 | 777.00 | 777.00 | 775.00 | 775.00 | 775.00 | -0.26% | 1,700 |
| Apr 6, 2026 | 778.00 | 778.00 | 775.00 | 777.00 | 777.00 | - | 3,600 |