Azoom Co.,Ltd (TYO:3496)
Japan · Delayed Price · Currency is JPY 4,860.00
-90.00 (-1.82%)
Jan 22, 2026, 3:30 PM JST
Azoom Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4,950.00 | 4,950.00 | 4,820.00 | 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 |
| Dec 17, 2025 | 4,950.00 | 5,010.00 | 4,885.00 | 4,955.00 | 4,955.00 | 1.54% | 81,100 |
| Dec 16, 2025 | 5,020.00 | 5,030.00 | 4,875.00 | 4,880.00 | 4,880.00 | -3.56% | 69,400 |
| Dec 15, 2025 | 4,885.00 | 5,110.00 | 4,885.00 | 5,060.00 | 5,060.00 | 3.69% | 97,100 |
| Dec 12, 2025 | 4,785.00 | 4,895.00 | 4,785.00 | 4,880.00 | 4,880.00 | 1.67% | 99,500 |
| Dec 11, 2025 | 4,935.00 | 4,950.00 | 4,775.00 | 4,800.00 | 4,800.00 | -3.13% | 79,400 |
| Dec 10, 2025 | 4,865.00 | 4,995.00 | 4,840.00 | 4,955.00 | 4,955.00 | 2.48% | 81,500 |
| Dec 9, 2025 | 4,975.00 | 4,995.00 | 4,830.00 | 4,835.00 | 4,835.00 | -3.01% | 96,200 |
| Dec 8, 2025 | 5,000.00 | 5,070.00 | 4,975.00 | 4,985.00 | 4,985.00 | 0.20% | 39,400 |
| Dec 5, 2025 | 4,960.00 | 5,030.00 | 4,940.00 | 4,975.00 | 4,975.00 | -0.40% | 58,700 |
| Dec 4, 2025 | 4,960.00 | 5,050.00 | 4,960.00 | 4,995.00 | 4,995.00 | -1.09% | 47,400 |
| Dec 3, 2025 | 4,885.00 | 5,080.00 | 4,870.00 | 5,050.00 | 5,050.00 | 4.12% | 94,200 |
| Dec 2, 2025 | 4,965.00 | 4,975.00 | 4,835.00 | 4,850.00 | 4,850.00 | -2.81% | 99,800 |
| Dec 1, 2025 | 4,995.00 | 5,040.00 | 4,910.00 | 4,990.00 | 4,990.00 | -0.99% | 63,000 |
| Nov 28, 2025 | 5,140.00 | 5,200.00 | 5,010.00 | 5,040.00 | 5,040.00 | -1.18% | 68,200 |
| Nov 27, 2025 | 5,140.00 | 5,180.00 | 5,090.00 | 5,100.00 | 5,100.00 | -1.16% | 49,500 |
| Nov 26, 2025 | 5,140.00 | 5,240.00 | 5,060.00 | 5,160.00 | 5,160.00 | 0.39% | 50,700 |
| Nov 25, 2025 | 5,310.00 | 5,310.00 | 5,130.00 | 5,140.00 | 5,140.00 | -2.28% | 67,800 |
| Nov 21, 2025 | 4,850.00 | 5,290.00 | 4,820.00 | 5,260.00 | 5,260.00 | 6.91% | 141,400 |
| Nov 20, 2025 | 5,150.00 | 5,200.00 | 4,775.00 | 4,920.00 | 4,920.00 | -2.96% | 189,400 |
| Nov 19, 2025 | 5,150.00 | 5,300.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.40% | 77,500 |
| Nov 18, 2025 | 5,250.00 | 5,280.00 | 5,040.00 | 5,050.00 | 5,050.00 | -5.08% | 129,000 |
| Nov 17, 2025 | 5,410.00 | 5,440.00 | 5,080.00 | 5,320.00 | 5,320.00 | -1.85% | 169,100 |
| Nov 14, 2025 | 6,230.00 | 6,230.00 | 5,310.00 | 5,420.00 | 5,420.00 | 3.63% | 436,600 |
| Nov 13, 2025 | 5,220.00 | 5,280.00 | 5,120.00 | 5,230.00 | 5,230.00 | 2.15% | 129,600 |
| Nov 12, 2025 | 5,100.00 | 5,150.00 | 4,980.00 | 5,120.00 | 5,120.00 | 1.39% | 101,900 |
| Nov 11, 2025 | 5,000.00 | 5,050.00 | 4,975.00 | 5,050.00 | 5,050.00 | 1.20% | 58,600 |
| Nov 10, 2025 | 4,940.00 | 5,060.00 | 4,935.00 | 4,990.00 | 4,990.00 | 2.46% | 66,400 |
| Nov 7, 2025 | 4,735.00 | 4,890.00 | 4,735.00 | 4,870.00 | 4,870.00 | 3.18% | 52,200 |