AZUMA HOUSE Co., Ltd. (TYO:3293)
Japan · Delayed Price · Currency is JPY 773.00
+4.00 (0.52%)
Aug 20, 2026, 1:53 PM JST
AZUMA HOUSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 771.00 | 771.00 | 771.00 | 771.00 | - | 0.26% | 3,000 |
| Aug 19, 2026 | 771.00 | 771.00 | 769.00 | 769.00 | 769.00 | -0.13% | 600 |
| Aug 18, 2026 | 772.00 | 772.00 | 770.00 | 770.00 | 770.00 | -0.26% | 800 |
| Aug 17, 2026 | 774.00 | 774.00 | 772.00 | 772.00 | 772.00 | - | 400 |
| Aug 14, 2026 | 770.00 | 772.00 | 767.00 | 772.00 | 772.00 | -0.26% | 2,000 |
| Aug 13, 2026 | 773.00 | 774.00 | 769.00 | 774.00 | 774.00 | 0.78% | 1,900 |
| Aug 12, 2026 | 772.00 | 773.00 | 766.00 | 768.00 | 768.00 | -0.52% | 2,600 |
| Aug 10, 2026 | 772.00 | 772.00 | 767.00 | 772.00 | 772.00 | 0.65% | 800 |
| Aug 7, 2026 | 773.00 | 775.00 | 767.00 | 767.00 | 767.00 | - | 1,900 |
| Aug 6, 2026 | 768.00 | 768.00 | 767.00 | 767.00 | 767.00 | -0.39% | 400 |
| Aug 5, 2026 | 770.00 | 771.00 | 770.00 | 770.00 | 770.00 | - | 600 |
| Aug 4, 2026 | 773.00 | 773.00 | 770.00 | 770.00 | 770.00 | - | 200 |
| Aug 3, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | -0.52% | 700 |
| Jul 31, 2026 | 776.00 | 776.00 | 770.00 | 774.00 | 774.00 | 0.26% | 4,200 |
| Jul 30, 2026 | 769.00 | 772.00 | 768.00 | 772.00 | 772.00 | 0.26% | 1,800 |
| Jul 29, 2026 | 769.00 | 770.00 | 769.00 | 770.00 | 770.00 | 0.39% | 2,400 |
| Jul 28, 2026 | 770.00 | 770.00 | 767.00 | 767.00 | 767.00 | -0.13% | 2,000 |
| Jul 27, 2026 | 766.00 | 770.00 | 765.00 | 768.00 | 768.00 | 0.52% | 1,500 |
| Jul 24, 2026 | 768.00 | 768.00 | 764.00 | 764.00 | 764.00 | -0.39% | 800 |
| Jul 23, 2026 | 767.00 | 767.00 | 767.00 | 767.00 | 767.00 | -0.26% | 300 |
| Jul 22, 2026 | 768.00 | 769.00 | 764.00 | 769.00 | 769.00 | 0.65% | 2,100 |
| Jul 21, 2026 | 769.00 | 769.00 | 764.00 | 764.00 | 764.00 | -0.39% | 500 |
| Jul 17, 2026 | 767.00 | 767.00 | 763.00 | 767.00 | 767.00 | 0.13% | 700 |
| Jul 16, 2026 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | - | 600 |
| Jul 15, 2026 | 768.00 | 769.00 | 766.00 | 766.00 | 766.00 | - | 700 |
| Jul 14, 2026 | 767.00 | 768.00 | 766.00 | 766.00 | 766.00 | -0.13% | 600 |
| Jul 13, 2026 | 766.00 | 768.00 | 766.00 | 767.00 | 767.00 | 0.52% | 1,800 |
| Jul 10, 2026 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | - | 200 |
| Jul 9, 2026 | 765.00 | 765.00 | 763.00 | 763.00 | 763.00 | -0.26% | 800 |
| Jul 8, 2026 | 764.00 | 765.00 | 763.00 | 765.00 | 765.00 | 0.13% | 1,300 |
| Jul 7, 2026 | 764.00 | 764.00 | 762.00 | 764.00 | 764.00 | 0.13% | 6,200 |
| Jul 6, 2026 | 762.00 | 764.00 | 762.00 | 763.00 | 763.00 | 0.39% | 2,300 |
| Jul 3, 2026 | 761.00 | 762.00 | 760.00 | 760.00 | 760.00 | -0.26% | 1,800 |
| Jul 2, 2026 | 758.00 | 762.00 | 757.00 | 762.00 | 762.00 | 0.40% | 3,200 |
| Jul 1, 2026 | 762.00 | 763.00 | 759.00 | 759.00 | 759.00 | -0.26% | 3,300 |
| Jun 30, 2026 | 766.00 | 766.00 | 760.00 | 761.00 | 761.00 | - | 6,700 |
| Jun 29, 2026 | 758.00 | 762.00 | 756.00 | 761.00 | 761.00 | 0.53% | 5,500 |
| Jun 26, 2026 | 760.00 | 761.00 | 756.00 | 757.00 | 757.00 | -0.39% | 3,900 |
| Jun 25, 2026 | 760.00 | 761.00 | 758.00 | 760.00 | 760.00 | -0.13% | 1,300 |
| Jun 24, 2026 | 762.00 | 762.00 | 757.00 | 761.00 | 761.00 | - | 1,000 |
| Jun 23, 2026 | 760.00 | 761.00 | 758.00 | 761.00 | 761.00 | 0.13% | 1,100 |
| Jun 22, 2026 | 761.00 | 763.00 | 760.00 | 760.00 | 760.00 | -0.13% | 2,500 |
| Jun 19, 2026 | 759.00 | 765.00 | 759.00 | 761.00 | 761.00 | -0.26% | 1,300 |
| Jun 18, 2026 | 759.00 | 765.00 | 759.00 | 763.00 | 763.00 | 0.26% | 5,700 |
| 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 |