Skip to main content
logo
Azoom Co.,Ltd (TYO:3496)
Japan flag Japan · Delayed Price · Currency is JPY
4,860.00
+130.00 (2.75%)
Sep 9, 2026, 3:30 PM JST

Azoom Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20264,730.004,925.004,695.004,860.004,860.002.75%72,900
Sep 8, 20264,820.004,840.004,690.004,730.004,730.000.42%51,700
Sep 7, 20264,730.004,740.004,695.004,710.004,710.00-0.42%18,200
Sep 4, 20264,750.004,780.004,700.004,730.004,730.000.64%48,400
Sep 3, 20264,730.004,800.004,685.004,700.004,700.00-1.16%30,400
Sep 2, 20264,820.004,945.004,755.004,755.004,755.00-1.35%46,200
Sep 1, 20264,940.004,960.004,810.004,820.004,820.00-2.43%35,800
Aug 31, 20264,990.005,010.004,930.004,940.004,940.00-1.10%32,900
Aug 28, 20264,920.005,010.004,880.004,995.004,995.001.63%25,900
Aug 27, 20264,980.005,060.004,905.004,915.004,915.00-1.31%38,300
Aug 26, 20264,920.005,010.004,920.004,980.004,980.001.22%53,500
Aug 25, 20264,935.004,955.004,870.004,920.004,920.000.72%39,600
Aug 24, 20264,875.004,985.004,830.004,885.004,885.001.66%33,300
Aug 21, 20264,780.004,835.004,775.004,805.004,805.00-0.93%21,900
Aug 20, 20264,940.004,990.004,775.004,850.004,850.00-1.32%41,600
Aug 19, 20264,780.004,935.004,765.004,915.004,915.003.91%94,300
Aug 18, 20264,760.004,845.004,710.004,730.004,730.000.75%63,800
Aug 17, 20264,785.004,785.004,650.004,695.004,695.00-0.53%46,700
Aug 14, 20264,590.004,755.004,560.004,720.004,720.002.16%48,100
Aug 13, 20264,565.004,630.004,540.004,620.004,620.000.87%53,400
Aug 12, 20264,530.004,625.004,530.004,580.004,580.000.55%41,900
Aug 10, 20264,640.004,645.004,550.004,555.004,555.00-1.19%32,000
Aug 7, 20264,650.004,660.004,570.004,610.004,610.00-1.60%40,100
Aug 6, 20264,680.004,695.004,625.004,685.004,685.001.30%49,500
Aug 5, 20264,590.004,625.004,515.004,625.004,625.000.76%59,900
Aug 4, 20264,745.004,745.004,575.004,590.004,590.00-2.55%68,200
Aug 3, 20264,725.004,750.004,620.004,710.004,710.001.18%86,400
Jul 31, 20264,755.004,825.004,620.004,655.004,655.00-0.64%114,100
Jul 30, 20264,690.004,715.004,590.004,685.004,685.00-0.21%74,800
Jul 29, 20264,680.004,770.004,625.004,695.004,695.001.73%94,800
Jul 28, 20264,600.004,755.004,570.004,615.004,615.001.32%87,600
Jul 27, 20264,420.004,560.004,400.004,555.004,555.004.71%52,700
Jul 24, 20264,380.004,410.004,350.004,350.004,350.00-0.91%77,000
Jul 23, 20264,470.004,470.004,380.004,390.004,390.00-2.44%40,100
Jul 22, 20264,470.004,515.004,425.004,500.004,500.000.22%32,500
Jul 21, 20264,485.004,555.004,485.004,490.004,490.000.11%35,500
Jul 17, 20264,580.004,580.004,455.004,485.004,485.00-2.07%30,800
Jul 16, 20264,580.004,635.004,560.004,580.004,580.000.66%52,100
Jul 15, 20264,460.004,560.004,415.004,550.004,550.002.71%32,500
Jul 14, 20264,420.004,450.004,335.004,430.004,430.001.14%66,500
Jul 13, 20264,380.004,450.004,365.004,380.004,380.00-0.57%41,200
Jul 10, 20264,475.004,500.004,370.004,405.004,405.00-0.34%100,300
Jul 9, 20264,370.004,455.004,345.004,420.004,420.000.91%60,300
Jul 8, 20264,400.004,440.004,355.004,380.004,380.00-0.45%50,100
Jul 7, 20264,455.004,490.004,380.004,400.004,400.00-1.57%57,000
Jul 6, 20264,400.004,495.004,315.004,470.004,470.003.11%76,500
Jul 3, 20264,430.004,495.004,295.004,335.004,335.00-2.03%120,600
Jul 2, 20264,300.004,510.004,275.004,425.004,425.004.49%124,000
Jul 1, 20264,170.004,310.004,130.004,235.004,235.001.56%53,300
Jun 30, 20264,205.004,215.004,110.004,170.004,170.00-41,800