Skip to main content
logo
Azoom Co.,Ltd (TYO:3496)
Japan flag Japan · Delayed Price · Currency is JPY
4,220.00
-50.00 (-1.17%)
Jun 18, 2026, 10:36 AM JST

Azoom Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20264,250.004,300.004,225.004,225.00--1.05%4,600
Jun 17, 20264,300.004,340.004,260.004,270.004,270.000.12%28,400
Jun 16, 20264,240.004,285.004,160.004,265.004,265.000.71%39,400
Jun 15, 20264,295.004,315.004,215.004,235.004,235.00-1.28%34,500
Jun 12, 20264,285.004,385.004,270.004,290.004,290.00-1.49%72,800
Jun 11, 20264,410.004,435.004,325.004,355.004,355.00-1.14%55,600
Jun 10, 20264,260.004,455.004,240.004,405.004,405.003.65%84,300
Jun 9, 20264,155.004,310.004,125.004,250.004,250.004.04%106,200
Jun 8, 20264,015.004,165.004,015.004,085.004,085.000.25%120,900
Jun 5, 20263,995.004,120.003,970.004,075.004,075.002.77%81,300
Jun 4, 20263,960.004,030.003,915.003,965.003,965.00-1.37%81,100
Jun 3, 20264,015.004,080.003,975.004,020.004,020.00-1.59%136,900
Jun 2, 20264,120.004,140.004,005.004,085.004,085.00-1.68%171,700
Jun 1, 20264,195.004,195.004,110.004,155.004,155.000.73%59,100
May 29, 20264,130.004,195.004,100.004,125.004,125.000.98%55,900
May 28, 20264,125.004,125.004,060.004,085.004,085.00-1.09%89,000
May 27, 20264,125.004,145.004,050.004,130.004,130.00-0.96%51,000
May 26, 20264,160.004,210.004,145.004,170.004,170.000.12%52,700
May 25, 20264,200.004,200.004,040.004,165.004,165.00-0.72%148,100
May 22, 20264,240.004,250.004,185.004,195.004,195.00-0.71%61,500
May 21, 20264,290.004,290.004,150.004,225.004,225.00-1.40%112,300
May 20, 20264,475.004,480.004,275.004,285.004,285.00-1.61%100,800
May 19, 20264,315.004,460.004,300.004,355.004,355.001.40%124,500
May 18, 20264,300.004,370.004,235.004,295.004,295.001.18%135,600
May 15, 20264,190.004,310.004,190.004,245.004,245.001.43%84,600
May 14, 20264,160.004,185.004,070.004,185.004,185.00-1.06%202,100
May 13, 20264,325.004,345.004,210.004,230.004,230.00-1.97%62,300
May 12, 20264,325.004,370.004,230.004,315.004,315.00-0.23%90,200
May 11, 20264,205.004,390.004,205.004,325.004,325.002.49%139,400
May 8, 20264,045.004,270.004,045.004,220.004,220.005.24%137,500
May 7, 20264,160.004,240.003,990.004,010.004,010.00-2.67%140,000
May 1, 20264,235.004,280.004,040.004,120.004,120.000.61%274,600
Apr 30, 20264,115.004,140.004,050.004,095.004,095.00-0.61%108,700
Apr 28, 20264,105.004,150.004,065.004,120.004,120.00-0.12%159,900
Apr 27, 20264,150.004,150.004,060.004,125.004,125.00-0.12%87,100
Apr 24, 20264,100.004,170.004,070.004,130.004,130.000.49%69,900
Apr 23, 20264,145.004,170.004,085.004,110.004,110.00-0.48%192,300
Apr 22, 20264,275.004,295.004,130.004,130.004,130.00-3.50%151,600
Apr 21, 20264,355.004,395.004,280.004,280.004,280.00-1.72%69,200
Apr 20, 20264,355.004,390.004,320.004,355.004,355.000.11%69,300
Apr 17, 20264,405.004,440.004,340.004,350.004,350.00-1.14%69,500
Apr 16, 20264,435.004,510.004,380.004,400.004,400.00-0.34%68,300
Apr 15, 20264,430.004,480.004,350.004,415.004,415.000.23%105,900
Apr 14, 20264,475.004,495.004,370.004,405.004,405.00-0.56%61,800
Apr 13, 20264,410.004,465.004,400.004,430.004,430.000.23%68,300
Apr 10, 20264,445.004,485.004,385.004,420.004,420.00-1.23%104,700
Apr 9, 20264,595.004,600.004,405.004,475.004,475.00-3.35%65,500
Apr 8, 20264,680.004,740.004,585.004,630.004,630.00-0.86%84,700
Apr 7, 20264,650.004,715.004,625.004,670.004,670.001.30%46,500
Apr 6, 20264,515.004,625.004,510.004,610.004,610.002.79%38,300