Skip to main content
logo
Azoom Co.,Ltd (TYO:3496)
Japan flag Japan · Delayed Price · Currency is JPY
4,085.00
-45.00 (-1.09%)
May 28, 2026, 3:30 PM JST

Azoom Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20264,125.004,125.004,060.004,075.004,075.00-1.33%75,500
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
Apr 3, 20264,485.004,570.004,455.004,485.004,485.00-35,600
Apr 2, 20264,570.004,600.004,440.004,485.004,485.00-1.86%45,800
Apr 1, 20264,485.004,575.004,470.004,570.004,570.003.39%66,100
Mar 31, 20264,385.004,510.004,380.004,420.004,420.000.91%66,600
Mar 30, 20264,300.004,385.004,225.004,380.004,380.00-1.17%119,000
Mar 27, 20264,460.004,510.004,430.004,495.004,432.001.12%65,500
Mar 26, 20264,480.004,485.004,405.004,445.004,382.70-0.56%57,700
Mar 25, 20264,420.004,490.004,415.004,470.004,407.351.71%54,200
Mar 24, 20264,395.004,435.004,365.004,395.004,333.402.33%54,800
Mar 23, 20264,365.004,365.004,265.004,295.004,234.80-3.16%77,000
Mar 19, 20264,520.004,555.004,425.004,435.004,372.84-3.17%43,000
Mar 18, 20264,525.004,585.004,510.004,580.004,515.811.89%31,200
Mar 17, 20264,585.004,605.004,470.004,495.004,432.00-0.99%46,000
Mar 16, 20264,600.004,635.004,505.004,540.004,476.37-1.84%38,800
Mar 13, 20264,600.004,685.004,580.004,625.004,560.18-0.64%64,000