Aizawa Securities Group Co., Ltd. (TYO:8708)
Japan · Delayed Price · Currency is JPY 1,618.00
-22.00 (-1.34%)
Oct 8, 2026, 3:30 PM JST
Aizawa Securities Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,625.00 | 1,628.00 | 1,603.00 | 1,618.00 | 1,618.00 | -1.34% | 121,700 |
| Oct 7, 2026 | 1,632.00 | 1,649.00 | 1,626.00 | 1,640.00 | 1,640.00 | - | 113,200 |
| Oct 6, 2026 | 1,629.00 | 1,648.00 | 1,628.00 | 1,640.00 | 1,640.00 | 0.99% | 102,500 |
| Oct 5, 2026 | 1,641.00 | 1,643.00 | 1,610.00 | 1,624.00 | 1,624.00 | -0.31% | 192,300 |
| Oct 2, 2026 | 1,680.00 | 1,681.00 | 1,627.00 | 1,629.00 | 1,629.00 | -3.04% | 158,400 |
| Oct 1, 2026 | 1,698.00 | 1,715.00 | 1,661.00 | 1,680.00 | 1,680.00 | -1.00% | 187,100 |
| Sep 30, 2026 | 1,667.00 | 1,711.00 | 1,647.00 | 1,697.00 | 1,697.00 | 1.74% | 251,300 |
| Sep 29, 2026 | 1,691.00 | 1,714.00 | 1,659.00 | 1,668.00 | 1,668.00 | -2.40% | 283,000 |
| Sep 28, 2026 | 1,760.00 | 1,769.00 | 1,745.00 | 1,757.00 | 1,709.00 | 0.06% | 233,100 |
| Sep 25, 2026 | 1,745.00 | 1,760.00 | 1,731.00 | 1,756.00 | 1,708.03 | 1.50% | 156,400 |
| Sep 24, 2026 | 1,780.00 | 1,780.00 | 1,730.00 | 1,730.00 | 1,682.74 | -2.97% | 224,500 |
| Sep 18, 2026 | 1,763.00 | 1,783.00 | 1,753.00 | 1,783.00 | 1,734.29 | 1.13% | 177,000 |
| Sep 17, 2026 | 1,771.00 | 1,786.00 | 1,750.00 | 1,763.00 | 1,714.84 | 0.11% | 135,200 |
| Sep 16, 2026 | 1,762.00 | 1,800.00 | 1,761.00 | 1,761.00 | 1,712.89 | 0.34% | 121,200 |
| Sep 15, 2026 | 1,750.00 | 1,763.00 | 1,741.00 | 1,755.00 | 1,707.05 | 0.29% | 113,200 |
| Sep 14, 2026 | 1,753.00 | 1,769.00 | 1,738.00 | 1,750.00 | 1,702.19 | -0.11% | 83,300 |
| Sep 11, 2026 | 1,716.00 | 1,764.00 | 1,705.00 | 1,752.00 | 1,704.14 | 1.15% | 114,500 |
| Sep 10, 2026 | 1,740.00 | 1,748.00 | 1,721.00 | 1,732.00 | 1,684.68 | -0.63% | 152,400 |
| Sep 9, 2026 | 1,781.00 | 1,782.00 | 1,740.00 | 1,743.00 | 1,695.38 | -2.63% | 170,100 |
| Sep 8, 2026 | 1,800.00 | 1,826.00 | 1,776.00 | 1,790.00 | 1,741.10 | -0.78% | 134,100 |
| Sep 7, 2026 | 1,810.00 | 1,810.00 | 1,783.00 | 1,804.00 | 1,754.72 | -0.33% | 116,100 |
| Sep 4, 2026 | 1,793.00 | 1,814.00 | 1,779.00 | 1,810.00 | 1,760.55 | 1.86% | 116,300 |
| Sep 3, 2026 | 1,789.00 | 1,798.00 | 1,770.00 | 1,777.00 | 1,728.45 | 0.62% | 113,200 |
| Sep 2, 2026 | 1,805.00 | 1,810.00 | 1,754.00 | 1,766.00 | 1,717.75 | -3.71% | 207,900 |
| Sep 1, 2026 | 1,850.00 | 1,862.00 | 1,825.00 | 1,834.00 | 1,783.90 | -1.13% | 218,500 |
| Aug 31, 2026 | 1,873.00 | 1,873.00 | 1,825.00 | 1,855.00 | 1,804.32 | -1.85% | 209,400 |
| Aug 28, 2026 | 1,853.00 | 1,891.00 | 1,838.00 | 1,890.00 | 1,838.37 | 2.00% | 203,000 |
| Aug 27, 2026 | 1,812.00 | 1,865.00 | 1,800.00 | 1,853.00 | 1,802.38 | 2.83% | 319,800 |
| Aug 26, 2026 | 1,760.00 | 1,820.00 | 1,758.00 | 1,802.00 | 1,752.77 | 3.27% | 184,900 |
| Aug 25, 2026 | 1,768.00 | 1,772.00 | 1,739.00 | 1,745.00 | 1,697.33 | -0.51% | 107,600 |
| Aug 24, 2026 | 1,774.00 | 1,776.00 | 1,752.00 | 1,754.00 | 1,706.08 | -0.17% | 126,500 |
| Aug 21, 2026 | 1,748.00 | 1,758.00 | 1,733.00 | 1,757.00 | 1,709.00 | 0.40% | 118,800 |
| Aug 20, 2026 | 1,728.00 | 1,750.00 | 1,722.00 | 1,750.00 | 1,702.19 | 1.51% | 107,900 |
| Aug 19, 2026 | 1,723.00 | 1,756.00 | 1,706.00 | 1,724.00 | 1,676.90 | - | 158,800 |
| Aug 18, 2026 | 1,720.00 | 1,737.00 | 1,716.00 | 1,724.00 | 1,676.90 | 0.52% | 81,800 |
| Aug 17, 2026 | 1,724.00 | 1,734.00 | 1,706.00 | 1,715.00 | 1,668.15 | -0.87% | 125,500 |
| Aug 14, 2026 | 1,711.00 | 1,739.00 | 1,705.00 | 1,730.00 | 1,682.74 | 0.29% | 154,800 |
| Aug 13, 2026 | 1,697.00 | 1,725.00 | 1,693.00 | 1,725.00 | 1,677.87 | 1.77% | 132,100 |
| Aug 12, 2026 | 1,711.00 | 1,711.00 | 1,680.00 | 1,695.00 | 1,648.69 | -0.12% | 110,600 |
| Aug 10, 2026 | 1,714.00 | 1,724.00 | 1,697.00 | 1,697.00 | 1,650.64 | -0.12% | 83,400 |
| Aug 7, 2026 | 1,697.00 | 1,713.00 | 1,686.00 | 1,699.00 | 1,652.58 | 0.12% | 103,000 |
| Aug 6, 2026 | 1,680.00 | 1,704.00 | 1,671.00 | 1,697.00 | 1,650.64 | 1.01% | 92,000 |
| Aug 5, 2026 | 1,694.00 | 1,701.00 | 1,678.00 | 1,680.00 | 1,634.10 | - | 93,400 |
| Aug 4, 2026 | 1,725.00 | 1,743.00 | 1,680.00 | 1,680.00 | 1,634.10 | -3.00% | 154,000 |
| Aug 3, 2026 | 1,707.00 | 1,735.00 | 1,677.00 | 1,732.00 | 1,684.68 | 1.46% | 237,700 |
| Jul 31, 2026 | 1,667.00 | 1,719.00 | 1,644.00 | 1,707.00 | 1,660.37 | 3.71% | 236,700 |
| Jul 30, 2026 | 1,639.00 | 1,675.00 | 1,620.00 | 1,646.00 | 1,601.03 | -1.97% | 245,700 |
| Jul 29, 2026 | 1,600.00 | 1,679.00 | 1,588.00 | 1,679.00 | 1,633.13 | 4.94% | 380,100 |
| Jul 28, 2026 | 1,646.00 | 1,646.00 | 1,588.00 | 1,600.00 | 1,556.29 | -3.21% | 203,200 |
| Jul 27, 2026 | 1,668.00 | 1,680.00 | 1,642.00 | 1,653.00 | 1,607.84 | 0.24% | 143,600 |