Azoom Co.,Ltd (TYO:3496)
Japan · Delayed Price · Currency is JPY 4,365.00
-35.00 (-0.80%)
Apr 17, 2026, 12:45 PM JST
Azoom Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 4,405.00 | 4,440.00 | 4,360.00 | 4,365.00 | - | -0.80% | 24,000 |
| Apr 16, 2026 | 4,435.00 | 4,510.00 | 4,380.00 | 4,400.00 | 4,400.00 | -0.34% | 68,300 |
| Apr 15, 2026 | 4,430.00 | 4,480.00 | 4,350.00 | 4,415.00 | 4,415.00 | 0.23% | 105,900 |
| Apr 14, 2026 | 4,475.00 | 4,495.00 | 4,370.00 | 4,405.00 | 4,405.00 | -0.56% | 61,800 |
| Apr 13, 2026 | 4,410.00 | 4,465.00 | 4,400.00 | 4,430.00 | 4,430.00 | 0.23% | 68,300 |
| Apr 10, 2026 | 4,445.00 | 4,485.00 | 4,385.00 | 4,420.00 | 4,420.00 | -1.23% | 104,700 |
| Apr 9, 2026 | 4,595.00 | 4,600.00 | 4,405.00 | 4,475.00 | 4,475.00 | -3.35% | 65,500 |
| Apr 8, 2026 | 4,680.00 | 4,740.00 | 4,585.00 | 4,630.00 | 4,630.00 | -0.86% | 84,700 |
| Apr 7, 2026 | 4,650.00 | 4,715.00 | 4,625.00 | 4,670.00 | 4,670.00 | 1.30% | 46,500 |
| Apr 6, 2026 | 4,515.00 | 4,625.00 | 4,510.00 | 4,610.00 | 4,610.00 | 2.79% | 38,300 |
| Apr 3, 2026 | 4,485.00 | 4,570.00 | 4,455.00 | 4,485.00 | 4,485.00 | - | 35,600 |
| Apr 2, 2026 | 4,570.00 | 4,600.00 | 4,440.00 | 4,485.00 | 4,485.00 | -1.86% | 45,800 |
| Apr 1, 2026 | 4,485.00 | 4,575.00 | 4,470.00 | 4,570.00 | 4,570.00 | 3.39% | 66,100 |
| Mar 31, 2026 | 4,385.00 | 4,510.00 | 4,380.00 | 4,420.00 | 4,420.00 | 0.91% | 66,600 |
| Mar 30, 2026 | 4,300.00 | 4,385.00 | 4,225.00 | 4,380.00 | 4,380.00 | -2.56% | 119,000 |
| Mar 27, 2026 | 4,460.00 | 4,510.00 | 4,430.00 | 4,495.00 | 4,432.00 | 1.12% | 65,500 |
| Mar 26, 2026 | 4,480.00 | 4,485.00 | 4,405.00 | 4,445.00 | 4,382.70 | -0.56% | 57,700 |
| Mar 25, 2026 | 4,420.00 | 4,490.00 | 4,415.00 | 4,470.00 | 4,407.35 | 1.71% | 54,200 |
| Mar 24, 2026 | 4,395.00 | 4,435.00 | 4,365.00 | 4,395.00 | 4,333.40 | 2.33% | 54,800 |
| Mar 23, 2026 | 4,365.00 | 4,365.00 | 4,265.00 | 4,295.00 | 4,234.80 | -3.16% | 77,000 |
| Mar 19, 2026 | 4,520.00 | 4,555.00 | 4,425.00 | 4,435.00 | 4,372.84 | -3.17% | 43,000 |
| Mar 18, 2026 | 4,525.00 | 4,585.00 | 4,510.00 | 4,580.00 | 4,515.81 | 1.89% | 31,200 |
| Mar 17, 2026 | 4,585.00 | 4,605.00 | 4,470.00 | 4,495.00 | 4,432.00 | -0.99% | 46,000 |
| Mar 16, 2026 | 4,600.00 | 4,635.00 | 4,505.00 | 4,540.00 | 4,476.37 | -1.84% | 38,800 |
| Mar 13, 2026 | 4,600.00 | 4,685.00 | 4,580.00 | 4,625.00 | 4,560.18 | -0.64% | 64,000 |
| Mar 12, 2026 | 4,785.00 | 4,785.00 | 4,630.00 | 4,655.00 | 4,589.76 | -2.72% | 50,700 |
| Mar 11, 2026 | 4,745.00 | 4,820.00 | 4,720.00 | 4,785.00 | 4,717.94 | 0.84% | 92,200 |
| Mar 10, 2026 | 4,755.00 | 4,800.00 | 4,645.00 | 4,745.00 | 4,678.50 | 1.28% | 74,400 |
| Mar 9, 2026 | 4,725.00 | 4,760.00 | 4,620.00 | 4,685.00 | 4,619.34 | -2.29% | 130,500 |
| Mar 6, 2026 | 4,690.00 | 4,810.00 | 4,665.00 | 4,795.00 | 4,727.80 | 1.70% | 108,700 |
| Mar 5, 2026 | 4,640.00 | 4,795.00 | 4,625.00 | 4,715.00 | 4,648.92 | 4.78% | 158,200 |
| Mar 4, 2026 | 4,445.00 | 4,620.00 | 4,405.00 | 4,500.00 | 4,436.93 | 0.90% | 177,600 |
| Mar 3, 2026 | 4,415.00 | 4,510.00 | 4,390.00 | 4,460.00 | 4,397.49 | 1.02% | 98,400 |
| Mar 2, 2026 | 4,400.00 | 4,475.00 | 4,365.00 | 4,415.00 | 4,353.12 | -1.89% | 96,400 |
| Feb 27, 2026 | 4,570.00 | 4,600.00 | 4,475.00 | 4,500.00 | 4,436.93 | -0.11% | 91,800 |
| Feb 26, 2026 | 4,365.00 | 4,530.00 | 4,350.00 | 4,505.00 | 4,441.86 | 3.56% | 81,600 |
| Feb 25, 2026 | 4,335.00 | 4,405.00 | 4,320.00 | 4,350.00 | 4,289.03 | 0.35% | 69,700 |
| Feb 24, 2026 | 4,310.00 | 4,350.00 | 4,270.00 | 4,335.00 | 4,274.24 | -0.57% | 102,000 |
| Feb 20, 2026 | 4,390.00 | 4,395.00 | 4,325.00 | 4,360.00 | 4,298.89 | -0.91% | 60,300 |
| Feb 19, 2026 | 4,410.00 | 4,440.00 | 4,330.00 | 4,400.00 | 4,338.33 | 0.69% | 59,400 |
| Feb 18, 2026 | 4,340.00 | 4,405.00 | 4,305.00 | 4,370.00 | 4,308.75 | 1.39% | 76,000 |
| Feb 17, 2026 | 4,380.00 | 4,425.00 | 4,290.00 | 4,310.00 | 4,249.59 | -3.15% | 113,500 |
| Feb 16, 2026 | 4,325.00 | 4,545.00 | 4,315.00 | 4,450.00 | 4,387.63 | 2.89% | 101,300 |
| Feb 13, 2026 | 4,420.00 | 4,465.00 | 4,270.00 | 4,325.00 | 4,264.38 | -3.46% | 104,600 |
| Feb 12, 2026 | 4,425.00 | 4,530.00 | 4,405.00 | 4,480.00 | 4,417.21 | -0.33% | 93,400 |
| Feb 10, 2026 | 4,415.00 | 4,510.00 | 4,415.00 | 4,495.00 | 4,432.00 | 1.24% | 70,000 |
| Feb 9, 2026 | 4,435.00 | 4,465.00 | 4,340.00 | 4,440.00 | 4,377.77 | 1.72% | 73,000 |
| Feb 6, 2026 | 4,385.00 | 4,390.00 | 4,285.00 | 4,365.00 | 4,303.82 | -1.69% | 131,800 |
| Feb 5, 2026 | 4,245.00 | 4,485.00 | 4,225.00 | 4,440.00 | 4,377.77 | 4.10% | 163,100 |
| Feb 4, 2026 | 4,390.00 | 4,390.00 | 4,225.00 | 4,265.00 | 4,205.22 | -2.85% | 254,000 |