Azoom Co.,Ltd (TYO:3496)
Japan · Delayed Price · Currency is JPY 4,715.00
+215.00 (4.78%)
At close: Mar 5, 2026
Azoom Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4,640.00 | 4,795.00 | 4,625.00 | 4,715.00 | 4,715.00 | 4.78% | 158,200 |
| Mar 4, 2026 | 4,445.00 | 4,620.00 | 4,405.00 | 4,500.00 | 4,500.00 | 0.90% | 177,600 |
| Mar 3, 2026 | 4,415.00 | 4,510.00 | 4,390.00 | 4,460.00 | 4,460.00 | 1.02% | 98,400 |
| Mar 2, 2026 | 4,400.00 | 4,475.00 | 4,365.00 | 4,415.00 | 4,415.00 | -1.89% | 96,400 |
| Feb 27, 2026 | 4,570.00 | 4,600.00 | 4,475.00 | 4,500.00 | 4,500.00 | -0.11% | 91,800 |
| Feb 26, 2026 | 4,365.00 | 4,530.00 | 4,350.00 | 4,505.00 | 4,505.00 | 3.56% | 81,600 |
| Feb 25, 2026 | 4,335.00 | 4,405.00 | 4,320.00 | 4,350.00 | 4,350.00 | 0.35% | 69,700 |
| Feb 24, 2026 | 4,310.00 | 4,350.00 | 4,270.00 | 4,335.00 | 4,335.00 | -0.57% | 102,000 |
| Feb 20, 2026 | 4,390.00 | 4,395.00 | 4,325.00 | 4,360.00 | 4,360.00 | -0.91% | 60,300 |
| Feb 19, 2026 | 4,410.00 | 4,440.00 | 4,330.00 | 4,400.00 | 4,400.00 | 0.69% | 59,400 |
| Feb 18, 2026 | 4,340.00 | 4,405.00 | 4,305.00 | 4,370.00 | 4,370.00 | 1.39% | 76,000 |
| Feb 17, 2026 | 4,380.00 | 4,425.00 | 4,290.00 | 4,310.00 | 4,310.00 | -3.15% | 113,500 |
| Feb 16, 2026 | 4,325.00 | 4,545.00 | 4,315.00 | 4,450.00 | 4,450.00 | 2.89% | 101,300 |
| Feb 13, 2026 | 4,420.00 | 4,465.00 | 4,270.00 | 4,325.00 | 4,325.00 | -3.46% | 104,600 |
| Feb 12, 2026 | 4,425.00 | 4,530.00 | 4,405.00 | 4,480.00 | 4,480.00 | -0.33% | 93,400 |
| Feb 10, 2026 | 4,415.00 | 4,510.00 | 4,415.00 | 4,495.00 | 4,495.00 | 1.24% | 70,000 |
| Feb 9, 2026 | 4,435.00 | 4,465.00 | 4,340.00 | 4,440.00 | 4,440.00 | 1.72% | 73,000 |
| Feb 6, 2026 | 4,385.00 | 4,390.00 | 4,285.00 | 4,365.00 | 4,365.00 | -1.69% | 131,800 |
| Feb 5, 2026 | 4,245.00 | 4,485.00 | 4,225.00 | 4,440.00 | 4,440.00 | 4.10% | 163,100 |
| Feb 4, 2026 | 4,390.00 | 4,390.00 | 4,225.00 | 4,265.00 | 4,265.00 | -2.85% | 254,000 |
| Feb 3, 2026 | 4,410.00 | 4,510.00 | 4,380.00 | 4,390.00 | 4,390.00 | 0.34% | 182,500 |
| Feb 2, 2026 | 4,450.00 | 4,590.00 | 4,350.00 | 4,375.00 | 4,375.00 | -3.21% | 405,400 |
| Jan 30, 2026 | 4,530.00 | 4,540.00 | 4,475.00 | 4,520.00 | 4,520.00 | -0.33% | 171,200 |
| Jan 29, 2026 | 4,580.00 | 4,595.00 | 4,475.00 | 4,535.00 | 4,535.00 | -0.98% | 116,400 |
| Jan 28, 2026 | 4,640.00 | 4,640.00 | 4,555.00 | 4,580.00 | 4,580.00 | -2.55% | 170,600 |
| Jan 27, 2026 | 4,825.00 | 4,825.00 | 4,680.00 | 4,700.00 | 4,700.00 | -1.57% | 103,000 |
| Jan 26, 2026 | 4,870.00 | 4,870.00 | 4,730.00 | 4,775.00 | 4,775.00 | -1.95% | 87,100 |
| Jan 23, 2026 | 4,875.00 | 4,940.00 | 4,840.00 | 4,870.00 | 4,870.00 | 0.21% | 59,700 |
| Jan 22, 2026 | 4,950.00 | 4,950.00 | 4,820.00 | 4,860.00 | 4,860.00 | -1.82% | 146,900 |
| Jan 21, 2026 | 4,930.00 | 4,985.00 | 4,900.00 | 4,950.00 | 4,950.00 | -1.20% | 132,700 |
| Jan 20, 2026 | 5,160.00 | 5,230.00 | 5,010.00 | 5,010.00 | 5,010.00 | -4.02% | 71,200 |
| Jan 19, 2026 | 5,200.00 | 5,230.00 | 5,150.00 | 5,220.00 | 5,220.00 | 0.77% | 41,200 |
| Jan 16, 2026 | 5,140.00 | 5,190.00 | 5,110.00 | 5,180.00 | 5,180.00 | 0.58% | 97,800 |
| Jan 15, 2026 | 5,100.00 | 5,160.00 | 5,090.00 | 5,150.00 | 5,150.00 | 0.78% | 40,300 |
| Jan 14, 2026 | 5,120.00 | 5,200.00 | 5,090.00 | 5,110.00 | 5,110.00 | 0.20% | 49,600 |
| Jan 13, 2026 | 5,260.00 | 5,260.00 | 5,100.00 | 5,100.00 | 5,100.00 | -2.67% | 70,500 |
| Jan 9, 2026 | 5,180.00 | 5,260.00 | 5,180.00 | 5,240.00 | 5,240.00 | 0.96% | 25,500 |
| Jan 8, 2026 | 5,110.00 | 5,270.00 | 5,110.00 | 5,190.00 | 5,190.00 | 1.57% | 65,200 |
| Jan 7, 2026 | 5,200.00 | 5,200.00 | 5,100.00 | 5,110.00 | 5,110.00 | -2.67% | 58,000 |
| Jan 6, 2026 | 5,180.00 | 5,280.00 | 5,180.00 | 5,250.00 | 5,250.00 | 2.34% | 59,800 |
| Jan 5, 2026 | 5,380.00 | 5,380.00 | 5,070.00 | 5,130.00 | 5,130.00 | -3.75% | 92,300 |
| Dec 30, 2025 | 5,340.00 | 5,350.00 | 5,290.00 | 5,330.00 | 5,330.00 | -0.19% | 38,900 |
| Dec 29, 2025 | 5,440.00 | 5,440.00 | 5,290.00 | 5,340.00 | 5,340.00 | -0.37% | 40,600 |
| Dec 26, 2025 | 5,470.00 | 5,490.00 | 5,310.00 | 5,360.00 | 5,360.00 | -0.92% | 53,200 |
| Dec 25, 2025 | 5,120.00 | 5,430.00 | 5,100.00 | 5,410.00 | 5,410.00 | 7.13% | 188,600 |
| Dec 24, 2025 | 5,070.00 | 5,130.00 | 5,040.00 | 5,050.00 | 5,050.00 | -0.20% | 33,300 |
| Dec 23, 2025 | 4,935.00 | 5,120.00 | 4,935.00 | 5,060.00 | 5,060.00 | 2.12% | 80,000 |
| Dec 22, 2025 | 5,090.00 | 5,090.00 | 4,885.00 | 4,955.00 | 4,955.00 | -1.88% | 53,200 |
| Dec 19, 2025 | 5,050.00 | 5,090.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.79% | 29,600 |
| Dec 18, 2025 | 4,910.00 | 5,110.00 | 4,910.00 | 5,090.00 | 5,090.00 | 2.72% | 51,100 |