Azoom Co.,Ltd (TYO:3496)
Japan · Delayed Price · Currency is JPY 5,150.00
+60.00 (1.18%)
Nov 10, 2026, 3:30 PM JST
Azoom Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5,090.00 | 5,180.00 | 5,080.00 | 5,150.00 | 5,150.00 | 1.18% | 44,600 |
| Nov 9, 2026 | 5,010.00 | 5,160.00 | 5,010.00 | 5,090.00 | 5,090.00 | 3.14% | 42,600 |
| Nov 6, 2026 | 5,000.00 | 5,060.00 | 4,900.00 | 4,935.00 | 4,935.00 | -4.36% | 79,800 |
| Nov 5, 2026 | 5,030.00 | 5,250.00 | 5,030.00 | 5,160.00 | 5,160.00 | 4.67% | 67,300 |
| Nov 4, 2026 | 4,900.00 | 4,965.00 | 4,870.00 | 4,930.00 | 4,930.00 | 1.75% | 43,200 |
| Nov 2, 2026 | 4,850.00 | 4,885.00 | 4,825.00 | 4,845.00 | 4,845.00 | -0.10% | 20,400 |
| Oct 30, 2026 | 4,760.00 | 4,900.00 | 4,760.00 | 4,850.00 | 4,850.00 | 0.94% | 62,400 |
| Oct 29, 2026 | 4,630.00 | 4,805.00 | 4,605.00 | 4,805.00 | 4,805.00 | 3.33% | 72,300 |
| Oct 28, 2026 | 4,735.00 | 4,795.00 | 4,630.00 | 4,650.00 | 4,650.00 | -3.23% | 61,900 |
| Oct 27, 2026 | 4,780.00 | 4,805.00 | 4,735.00 | 4,805.00 | 4,805.00 | -0.83% | 46,600 |
| Oct 26, 2026 | 4,835.00 | 4,870.00 | 4,780.00 | 4,845.00 | 4,845.00 | -0.31% | 23,300 |
| Oct 23, 2026 | 4,835.00 | 4,885.00 | 4,780.00 | 4,860.00 | 4,860.00 | 0.52% | 35,100 |
| Oct 22, 2026 | 4,805.00 | 4,890.00 | 4,785.00 | 4,835.00 | 4,835.00 | 0.62% | 20,700 |
| Oct 21, 2026 | 4,820.00 | 4,830.00 | 4,750.00 | 4,805.00 | 4,805.00 | -0.83% | 36,400 |
| Oct 20, 2026 | 4,905.00 | 4,950.00 | 4,820.00 | 4,845.00 | 4,845.00 | -2.02% | 34,700 |
| Oct 19, 2026 | 4,930.00 | 5,000.00 | 4,915.00 | 4,945.00 | 4,945.00 | 0.41% | 43,200 |
| Oct 16, 2026 | 4,880.00 | 4,995.00 | 4,880.00 | 4,925.00 | 4,925.00 | 2.07% | 55,200 |
| Oct 15, 2026 | 4,670.00 | 4,850.00 | 4,670.00 | 4,825.00 | 4,825.00 | 2.12% | 63,100 |
| Oct 14, 2026 | 4,695.00 | 4,765.00 | 4,645.00 | 4,725.00 | 4,725.00 | 1.07% | 52,800 |
| Oct 13, 2026 | 4,515.00 | 4,685.00 | 4,500.00 | 4,675.00 | 4,675.00 | 4.24% | 65,100 |
| Oct 9, 2026 | 4,495.00 | 4,525.00 | 4,415.00 | 4,485.00 | 4,485.00 | 0.67% | 52,600 |
| Oct 8, 2026 | 4,480.00 | 4,500.00 | 4,360.00 | 4,455.00 | 4,455.00 | -2.84% | 94,400 |
| Oct 7, 2026 | 4,525.00 | 4,585.00 | 4,510.00 | 4,585.00 | 4,585.00 | - | 60,200 |
| Oct 6, 2026 | 4,570.00 | 4,600.00 | 4,530.00 | 4,585.00 | 4,585.00 | -0.54% | 59,200 |
| Oct 5, 2026 | 4,615.00 | 4,615.00 | 4,510.00 | 4,610.00 | 4,610.00 | -0.65% | 74,400 |
| Oct 2, 2026 | 4,895.00 | 4,900.00 | 4,620.00 | 4,640.00 | 4,640.00 | -3.13% | 54,500 |
| Oct 1, 2026 | 4,675.00 | 4,855.00 | 4,665.00 | 4,790.00 | 4,790.00 | 2.13% | 49,100 |
| Sep 30, 2026 | 4,760.00 | 4,785.00 | 4,660.00 | 4,690.00 | 4,690.00 | -0.32% | 71,100 |
| Sep 29, 2026 | 4,710.00 | 4,760.00 | 4,700.00 | 4,705.00 | 4,705.00 | -0.57% | 30,700 |
| Sep 28, 2026 | 4,840.00 | 4,850.00 | 4,790.00 | 4,795.00 | 4,732.00 | -0.83% | 32,900 |
| Sep 25, 2026 | 4,860.00 | 4,885.00 | 4,755.00 | 4,835.00 | 4,771.47 | -0.82% | 30,300 |
| Sep 24, 2026 | 4,885.00 | 4,950.00 | 4,815.00 | 4,875.00 | 4,810.95 | -0.51% | 68,200 |
| Sep 18, 2026 | 4,800.00 | 4,960.00 | 4,760.00 | 4,900.00 | 4,835.62 | 0.10% | 33,600 |
| Sep 17, 2026 | 4,755.00 | 4,905.00 | 4,755.00 | 4,895.00 | 4,830.69 | 2.73% | 23,600 |
| Sep 16, 2026 | 4,775.00 | 4,785.00 | 4,700.00 | 4,765.00 | 4,702.39 | -0.21% | 22,800 |
| Sep 15, 2026 | 4,810.00 | 4,860.00 | 4,750.00 | 4,775.00 | 4,712.26 | -0.42% | 28,800 |
| Sep 14, 2026 | 4,680.00 | 4,840.00 | 4,680.00 | 4,795.00 | 4,732.00 | 1.91% | 33,700 |
| Sep 11, 2026 | 4,735.00 | 4,780.00 | 4,645.00 | 4,705.00 | 4,643.18 | -1.88% | 41,700 |
| Sep 10, 2026 | 4,820.00 | 4,840.00 | 4,725.00 | 4,795.00 | 4,732.00 | -1.34% | 48,200 |
| Sep 9, 2026 | 4,730.00 | 4,925.00 | 4,695.00 | 4,860.00 | 4,796.15 | 2.75% | 72,900 |
| Sep 8, 2026 | 4,820.00 | 4,840.00 | 4,690.00 | 4,730.00 | 4,667.85 | 0.42% | 51,700 |
| Sep 7, 2026 | 4,730.00 | 4,740.00 | 4,695.00 | 4,710.00 | 4,648.12 | -0.42% | 18,200 |
| Sep 4, 2026 | 4,750.00 | 4,780.00 | 4,700.00 | 4,730.00 | 4,667.85 | 0.64% | 48,400 |
| Sep 3, 2026 | 4,730.00 | 4,800.00 | 4,685.00 | 4,700.00 | 4,638.25 | -1.16% | 30,400 |
| Sep 2, 2026 | 4,820.00 | 4,945.00 | 4,755.00 | 4,755.00 | 4,692.53 | -1.35% | 46,200 |
| Sep 1, 2026 | 4,940.00 | 4,960.00 | 4,810.00 | 4,820.00 | 4,756.67 | -2.43% | 35,800 |
| Aug 31, 2026 | 4,990.00 | 5,010.00 | 4,930.00 | 4,940.00 | 4,875.09 | -1.10% | 32,900 |
| Aug 28, 2026 | 4,920.00 | 5,010.00 | 4,880.00 | 4,995.00 | 4,929.37 | 1.63% | 25,900 |
| Aug 27, 2026 | 4,980.00 | 5,060.00 | 4,905.00 | 4,915.00 | 4,850.42 | -1.31% | 38,300 |
| Aug 26, 2026 | 4,920.00 | 5,010.00 | 4,920.00 | 4,980.00 | 4,914.57 | 1.22% | 53,500 |