AZUMA HOUSE Co., Ltd. (TYO:3293)
Japan · Delayed Price · Currency is JPY 754.00
-3.00 (-0.40%)
Oct 1, 2026, 1:05 PM JST
AZUMA HOUSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 756.00 | 756.00 | 754.00 | 754.00 | 754.00 | -0.40% | 2,900 |
| Sep 30, 2026 | 763.00 | 763.00 | 757.00 | 757.00 | 757.00 | - | 3,900 |
| Sep 29, 2026 | 757.00 | 759.00 | 750.00 | 757.00 | 757.00 | 1.14% | 6,100 |
| Sep 28, 2026 | 767.00 | 769.00 | 760.00 | 766.00 | 748.50 | -0.13% | 3,600 |
| Sep 25, 2026 | 769.00 | 769.00 | 767.00 | 767.00 | 749.48 | 0.26% | 1,100 |
| Sep 24, 2026 | 765.00 | 767.00 | 764.00 | 765.00 | 747.52 | 0.13% | 2,900 |
| Sep 18, 2026 | 768.00 | 768.00 | 762.00 | 764.00 | 746.55 | -0.39% | 4,200 |
| Sep 17, 2026 | 764.00 | 767.00 | 764.00 | 767.00 | 749.48 | 0.26% | 1,000 |
| Sep 16, 2026 | 766.00 | 767.00 | 763.00 | 765.00 | 747.52 | 0.13% | 2,400 |
| Sep 15, 2026 | 766.00 | 766.00 | 764.00 | 764.00 | 746.55 | - | 400 |
| Sep 14, 2026 | 765.00 | 765.00 | 764.00 | 764.00 | 746.55 | - | 2,600 |
| Sep 11, 2026 | 768.00 | 772.00 | 761.00 | 764.00 | 746.55 | -0.52% | 8,700 |
| Sep 10, 2026 | 773.00 | 773.00 | 768.00 | 768.00 | 750.45 | -0.26% | 1,000 |
| Sep 9, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 752.41 | 0.13% | 7,100 |
| Sep 8, 2026 | 769.00 | 769.00 | 769.00 | 769.00 | 751.43 | -0.26% | 1,200 |
| Sep 7, 2026 | 773.00 | 773.00 | 770.00 | 771.00 | 753.39 | - | 700 |
| Sep 4, 2026 | 770.00 | 772.00 | 770.00 | 771.00 | 753.39 | 0.13% | 800 |
| Sep 3, 2026 | 779.00 | 779.00 | 770.00 | 770.00 | 752.41 | -0.39% | 3,900 |
| Sep 2, 2026 | 778.00 | 779.00 | 773.00 | 773.00 | 755.34 | -0.39% | 2,700 |
| Sep 1, 2026 | 780.00 | 780.00 | 776.00 | 776.00 | 758.27 | -0.39% | 7,400 |
| Aug 31, 2026 | 780.00 | 780.00 | 776.00 | 779.00 | 761.20 | -0.13% | 3,800 |
| Aug 28, 2026 | 779.00 | 780.00 | 774.00 | 780.00 | 762.18 | 0.13% | 2,100 |
| Aug 27, 2026 | 777.00 | 780.00 | 774.00 | 779.00 | 761.20 | 0.39% | 3,500 |
| Aug 26, 2026 | 776.00 | 776.00 | 773.00 | 776.00 | 758.27 | 0.26% | 3,700 |
| Aug 25, 2026 | 773.00 | 775.00 | 773.00 | 774.00 | 756.32 | - | 2,300 |
| Aug 24, 2026 | 774.00 | 774.00 | 771.00 | 774.00 | 756.32 | 0.39% | 900 |
| Aug 21, 2026 | 770.00 | 773.00 | 770.00 | 771.00 | 753.39 | -0.26% | 6,300 |
| Aug 20, 2026 | 771.00 | 773.00 | 770.00 | 773.00 | 755.34 | 0.52% | 3,300 |
| Aug 19, 2026 | 771.00 | 771.00 | 769.00 | 769.00 | 751.43 | -0.13% | 600 |
| Aug 18, 2026 | 772.00 | 772.00 | 770.00 | 770.00 | 752.41 | -0.26% | 800 |
| Aug 17, 2026 | 774.00 | 774.00 | 772.00 | 772.00 | 754.36 | - | 400 |
| Aug 14, 2026 | 770.00 | 772.00 | 767.00 | 772.00 | 754.36 | -0.26% | 2,000 |
| Aug 13, 2026 | 773.00 | 774.00 | 769.00 | 774.00 | 756.32 | 0.78% | 1,900 |
| Aug 12, 2026 | 772.00 | 773.00 | 766.00 | 768.00 | 750.45 | -0.52% | 2,600 |
| Aug 10, 2026 | 772.00 | 772.00 | 767.00 | 772.00 | 754.36 | 0.65% | 800 |
| Aug 7, 2026 | 773.00 | 775.00 | 767.00 | 767.00 | 749.48 | - | 1,900 |
| Aug 6, 2026 | 768.00 | 768.00 | 767.00 | 767.00 | 749.48 | -0.39% | 400 |
| Aug 5, 2026 | 770.00 | 771.00 | 770.00 | 770.00 | 752.41 | - | 600 |
| Aug 4, 2026 | 773.00 | 773.00 | 770.00 | 770.00 | 752.41 | - | 200 |
| Aug 3, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 752.41 | -0.52% | 700 |
| Jul 31, 2026 | 776.00 | 776.00 | 770.00 | 774.00 | 756.32 | 0.26% | 4,200 |
| Jul 30, 2026 | 769.00 | 772.00 | 768.00 | 772.00 | 754.36 | 0.26% | 1,800 |
| Jul 29, 2026 | 769.00 | 770.00 | 769.00 | 770.00 | 752.41 | 0.39% | 2,400 |
| Jul 28, 2026 | 770.00 | 770.00 | 767.00 | 767.00 | 749.48 | -0.13% | 2,000 |
| Jul 27, 2026 | 766.00 | 770.00 | 765.00 | 768.00 | 750.45 | 0.52% | 1,500 |
| Jul 24, 2026 | 768.00 | 768.00 | 764.00 | 764.00 | 746.55 | -0.39% | 800 |
| Jul 23, 2026 | 767.00 | 767.00 | 767.00 | 767.00 | 749.48 | -0.26% | 300 |
| Jul 22, 2026 | 768.00 | 769.00 | 764.00 | 769.00 | 751.43 | 0.65% | 2,100 |
| Jul 21, 2026 | 769.00 | 769.00 | 764.00 | 764.00 | 746.55 | -0.39% | 500 |
| Jul 17, 2026 | 767.00 | 767.00 | 763.00 | 767.00 | 749.48 | 0.13% | 700 |