Azoom Co.,Ltd (TYO:3496)
Japan · Delayed Price · Currency is JPY 4,485.00
+30.00 (0.67%)
Oct 9, 2026, 3:30 PM JST
Azoom Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 4,935.00 | 4,955.00 | 4,870.00 | 4,920.00 | 4,855.36 | 0.72% | 39,600 |
| Aug 24, 2026 | 4,875.00 | 4,985.00 | 4,830.00 | 4,885.00 | 4,820.82 | 1.66% | 33,300 |
| Aug 21, 2026 | 4,780.00 | 4,835.00 | 4,775.00 | 4,805.00 | 4,741.87 | -0.93% | 21,900 |
| Aug 20, 2026 | 4,940.00 | 4,990.00 | 4,775.00 | 4,850.00 | 4,786.28 | -1.32% | 41,600 |
| Aug 19, 2026 | 4,780.00 | 4,935.00 | 4,765.00 | 4,915.00 | 4,850.42 | 3.91% | 94,300 |
| Aug 18, 2026 | 4,760.00 | 4,845.00 | 4,710.00 | 4,730.00 | 4,667.85 | 0.75% | 63,800 |
| Aug 17, 2026 | 4,785.00 | 4,785.00 | 4,650.00 | 4,695.00 | 4,633.31 | -0.53% | 46,700 |
| Aug 14, 2026 | 4,590.00 | 4,755.00 | 4,560.00 | 4,720.00 | 4,657.99 | 2.16% | 48,100 |
| Aug 13, 2026 | 4,565.00 | 4,630.00 | 4,540.00 | 4,620.00 | 4,559.30 | 0.87% | 53,400 |
| Aug 12, 2026 | 4,530.00 | 4,625.00 | 4,530.00 | 4,580.00 | 4,519.82 | 0.55% | 41,900 |
| Aug 10, 2026 | 4,640.00 | 4,645.00 | 4,550.00 | 4,555.00 | 4,495.15 | -1.19% | 32,000 |
| Aug 7, 2026 | 4,650.00 | 4,660.00 | 4,570.00 | 4,610.00 | 4,549.43 | -1.60% | 40,100 |
| Aug 6, 2026 | 4,680.00 | 4,695.00 | 4,625.00 | 4,685.00 | 4,623.45 | 1.30% | 49,500 |
| Aug 5, 2026 | 4,590.00 | 4,625.00 | 4,515.00 | 4,625.00 | 4,564.23 | 0.76% | 59,900 |
| Aug 4, 2026 | 4,745.00 | 4,745.00 | 4,575.00 | 4,590.00 | 4,529.69 | -2.55% | 68,200 |
| Aug 3, 2026 | 4,725.00 | 4,750.00 | 4,620.00 | 4,710.00 | 4,648.12 | 1.18% | 86,400 |
| Jul 31, 2026 | 4,755.00 | 4,825.00 | 4,620.00 | 4,655.00 | 4,593.84 | -0.64% | 114,100 |
| Jul 30, 2026 | 4,690.00 | 4,715.00 | 4,590.00 | 4,685.00 | 4,623.45 | -0.21% | 74,800 |
| Jul 29, 2026 | 4,680.00 | 4,770.00 | 4,625.00 | 4,695.00 | 4,633.31 | 1.73% | 94,800 |
| Jul 28, 2026 | 4,600.00 | 4,755.00 | 4,570.00 | 4,615.00 | 4,554.36 | 1.32% | 87,600 |