Aizawa Securities Group Co., Ltd. (TYO:8708)
Japan · Delayed Price · Currency is JPY 1,430.00
0.00 (0.00%)
Sep 26, 2025, 3:30 PM JST
Aizawa Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,431.00 | 1,437.00 | 1,418.00 | 1,430.00 | 1,430.00 | - | 282,100 |
| Sep 25, 2025 | 1,426.00 | 1,432.00 | 1,418.00 | 1,430.00 | 1,430.00 | 0.70% | 118,300 |
| Sep 24, 2025 | 1,416.00 | 1,427.00 | 1,403.00 | 1,420.00 | 1,420.00 | 0.78% | 136,800 |
| Sep 22, 2025 | 1,430.00 | 1,450.00 | 1,409.00 | 1,409.00 | 1,409.00 | -1.40% | 231,900 |
| Sep 19, 2025 | 1,437.00 | 1,455.00 | 1,407.00 | 1,429.00 | 1,429.00 | 0.92% | 233,300 |
| Sep 18, 2025 | 1,417.00 | 1,436.00 | 1,415.00 | 1,416.00 | 1,416.00 | 0.50% | 103,800 |
| Sep 17, 2025 | 1,416.00 | 1,417.00 | 1,403.00 | 1,409.00 | 1,409.00 | -0.77% | 137,900 |
| Sep 16, 2025 | 1,415.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,420.00 | 0.35% | 137,900 |
| Sep 12, 2025 | 1,429.00 | 1,430.00 | 1,414.00 | 1,415.00 | 1,415.00 | -0.42% | 92,100 |
| Sep 11, 2025 | 1,415.00 | 1,429.00 | 1,414.00 | 1,421.00 | 1,421.00 | 0.07% | 92,100 |
| Sep 10, 2025 | 1,426.00 | 1,426.00 | 1,410.00 | 1,420.00 | 1,420.00 | 0.57% | 41,300 |
| Sep 9, 2025 | 1,449.00 | 1,456.00 | 1,405.00 | 1,412.00 | 1,412.00 | -2.28% | 115,500 |
| Sep 8, 2025 | 1,445.00 | 1,456.00 | 1,434.00 | 1,445.00 | 1,445.00 | 0.56% | 91,000 |
| Sep 5, 2025 | 1,435.00 | 1,439.00 | 1,424.00 | 1,437.00 | 1,437.00 | 0.63% | 90,200 |
| Sep 4, 2025 | 1,419.00 | 1,428.00 | 1,406.00 | 1,428.00 | 1,428.00 | 1.28% | 75,400 |
| Sep 3, 2025 | 1,417.00 | 1,440.00 | 1,403.00 | 1,410.00 | 1,410.00 | -0.84% | 109,300 |
| Sep 2, 2025 | 1,410.00 | 1,424.00 | 1,408.00 | 1,422.00 | 1,422.00 | 1.57% | 64,500 |
| Sep 1, 2025 | 1,420.00 | 1,420.00 | 1,395.00 | 1,400.00 | 1,400.00 | -1.27% | 159,800 |
| Aug 29, 2025 | 1,416.00 | 1,429.00 | 1,411.00 | 1,418.00 | 1,418.00 | - | 72,800 |
| Aug 28, 2025 | 1,386.00 | 1,418.00 | 1,386.00 | 1,418.00 | 1,418.00 | 2.09% | 111,700 |
| Aug 27, 2025 | 1,368.00 | 1,404.00 | 1,360.00 | 1,389.00 | 1,389.00 | 1.76% | 115,000 |
| Aug 26, 2025 | 1,392.00 | 1,394.00 | 1,364.00 | 1,365.00 | 1,365.00 | -2.36% | 111,500 |
| Aug 25, 2025 | 1,402.00 | 1,415.00 | 1,392.00 | 1,398.00 | 1,398.00 | 0.50% | 110,400 |
| Aug 22, 2025 | 1,386.00 | 1,402.00 | 1,377.00 | 1,391.00 | 1,391.00 | 0.36% | 64,500 |
| Aug 21, 2025 | 1,390.00 | 1,396.00 | 1,376.00 | 1,386.00 | 1,386.00 | -0.29% | 74,100 |
| Aug 20, 2025 | 1,390.00 | 1,400.00 | 1,378.00 | 1,390.00 | 1,390.00 | 0.29% | 87,200 |
| Aug 19, 2025 | 1,381.00 | 1,399.00 | 1,376.00 | 1,386.00 | 1,386.00 | 0.36% | 82,500 |
| Aug 18, 2025 | 1,394.00 | 1,396.00 | 1,375.00 | 1,381.00 | 1,381.00 | -0.72% | 69,800 |
| Aug 15, 2025 | 1,368.00 | 1,393.00 | 1,367.00 | 1,391.00 | 1,391.00 | 1.38% | 74,100 |
| Aug 14, 2025 | 1,377.00 | 1,385.00 | 1,360.00 | 1,372.00 | 1,372.00 | -0.22% | 71,500 |
| Aug 13, 2025 | 1,381.00 | 1,384.00 | 1,360.00 | 1,375.00 | 1,375.00 | 0.36% | 88,700 |
| Aug 12, 2025 | 1,357.00 | 1,377.00 | 1,351.00 | 1,370.00 | 1,370.00 | 1.41% | 112,600 |
| Aug 8, 2025 | 1,336.00 | 1,352.00 | 1,330.00 | 1,351.00 | 1,351.00 | 1.12% | 69,400 |
| Aug 7, 2025 | 1,349.00 | 1,358.00 | 1,335.00 | 1,336.00 | 1,336.00 | -0.74% | 72,700 |
| Aug 6, 2025 | 1,346.00 | 1,352.00 | 1,335.00 | 1,346.00 | 1,346.00 | 0.75% | 92,700 |
| Aug 5, 2025 | 1,299.00 | 1,356.00 | 1,293.00 | 1,336.00 | 1,336.00 | 3.57% | 185,600 |
| Aug 4, 2025 | 1,281.00 | 1,296.00 | 1,278.00 | 1,290.00 | 1,290.00 | -1.00% | 74,800 |
| Aug 1, 2025 | 1,293.00 | 1,307.00 | 1,288.00 | 1,303.00 | 1,303.00 | -0.15% | 120,500 |
| Jul 31, 2025 | 1,288.00 | 1,314.00 | 1,277.00 | 1,305.00 | 1,305.00 | 2.43% | 157,200 |
| Jul 30, 2025 | 1,308.00 | 1,313.00 | 1,259.00 | 1,274.00 | 1,274.00 | -2.90% | 180,300 |
| Jul 29, 2025 | 1,328.00 | 1,330.00 | 1,306.00 | 1,312.00 | 1,312.00 | -1.72% | 138,600 |
| Jul 28, 2025 | 1,331.00 | 1,349.00 | 1,328.00 | 1,335.00 | 1,335.00 | - | 126,300 |
| Jul 25, 2025 | 1,344.00 | 1,347.00 | 1,324.00 | 1,335.00 | 1,335.00 | -0.07% | 69,300 |
| Jul 24, 2025 | 1,330.00 | 1,340.00 | 1,322.00 | 1,336.00 | 1,336.00 | 0.23% | 81,800 |
| Jul 23, 2025 | 1,309.00 | 1,334.00 | 1,304.00 | 1,333.00 | 1,333.00 | 2.85% | 107,500 |
| Jul 22, 2025 | 1,299.00 | 1,313.00 | 1,280.00 | 1,296.00 | 1,296.00 | -1.52% | 111,400 |
| Jul 18, 2025 | 1,333.00 | 1,333.00 | 1,316.00 | 1,316.00 | 1,316.00 | -0.83% | 35,100 |
| Jul 17, 2025 | 1,317.00 | 1,331.00 | 1,307.00 | 1,327.00 | 1,327.00 | 0.68% | 56,400 |
| Jul 16, 2025 | 1,355.00 | 1,355.00 | 1,318.00 | 1,318.00 | 1,318.00 | -2.51% | 68,100 |
| Jul 15, 2025 | 1,382.00 | 1,382.00 | 1,352.00 | 1,352.00 | 1,352.00 | -1.24% | 51,500 |