Skip to main content
logo
Azoom Co.,Ltd (TYO:3496)
Japan flag Japan · Delayed Price · Currency is JPY
4,810.00
-105.00 (-2.14%)
Aug 20, 2026, 1:00 PM JST

Azoom Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20264,940.004,990.004,830.004,830.00--1.73%11,400
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%53,300
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
Jun 29, 20264,130.004,220.004,125.004,170.004,170.002.71%65,400
Jun 26, 20264,030.004,065.004,015.004,060.004,060.00-135,300
Jun 25, 20264,075.004,100.004,025.004,060.004,060.00-0.25%51,900
Jun 24, 20264,200.004,240.004,050.004,070.004,070.00-1.69%51,500
Jun 23, 20264,070.004,175.004,020.004,140.004,140.001.10%54,400
Jun 22, 20264,165.004,180.004,090.004,095.004,095.00-1.68%34,600
Jun 19, 20264,180.004,195.004,095.004,165.004,165.00-1.07%37,300
Jun 18, 20264,250.004,300.004,155.004,210.004,210.00-1.41%24,500
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