Aizawa Securities Group Co., Ltd. (TYO:8708)
Japan · Delayed Price · Currency is JPY 1,420.00
+6.00 (0.42%)
May 29, 2026, 3:30 PM JST
Aizawa Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,429.00 | 1,432.00 | 1,404.00 | 1,414.00 | 1,414.00 | -1.46% | 152,900 |
| May 27, 2026 | 1,435.00 | 1,440.00 | 1,419.00 | 1,435.00 | 1,435.00 | 0.07% | 104,900 |
| May 26, 2026 | 1,455.00 | 1,456.00 | 1,434.00 | 1,434.00 | 1,434.00 | -2.18% | 129,100 |
| May 25, 2026 | 1,496.00 | 1,496.00 | 1,453.00 | 1,466.00 | 1,466.00 | -1.94% | 90,000 |
| May 22, 2026 | 1,495.00 | 1,499.00 | 1,479.00 | 1,495.00 | 1,495.00 | 0.54% | 92,900 |
| May 21, 2026 | 1,472.00 | 1,498.00 | 1,467.00 | 1,487.00 | 1,487.00 | 1.57% | 117,100 |
| May 20, 2026 | 1,481.00 | 1,486.00 | 1,452.00 | 1,464.00 | 1,464.00 | -0.88% | 98,900 |
| May 19, 2026 | 1,464.00 | 1,487.00 | 1,462.00 | 1,477.00 | 1,477.00 | 1.03% | 135,200 |
| May 18, 2026 | 1,469.00 | 1,474.00 | 1,452.00 | 1,462.00 | 1,462.00 | -1.15% | 115,000 |
| May 15, 2026 | 1,469.00 | 1,498.00 | 1,462.00 | 1,479.00 | 1,479.00 | 1.16% | 148,200 |
| May 14, 2026 | 1,463.00 | 1,474.00 | 1,456.00 | 1,462.00 | 1,462.00 | -0.14% | 84,200 |
| May 13, 2026 | 1,460.00 | 1,479.00 | 1,458.00 | 1,464.00 | 1,464.00 | -0.07% | 71,800 |
| May 12, 2026 | 1,485.00 | 1,485.00 | 1,451.00 | 1,465.00 | 1,465.00 | -0.88% | 78,000 |
| May 11, 2026 | 1,456.00 | 1,482.00 | 1,452.00 | 1,478.00 | 1,478.00 | 1.51% | 98,600 |
| May 8, 2026 | 1,451.00 | 1,459.00 | 1,430.00 | 1,456.00 | 1,456.00 | 0.07% | 125,800 |
| May 7, 2026 | 1,424.00 | 1,465.00 | 1,424.00 | 1,455.00 | 1,455.00 | 1.11% | 139,700 |
| May 1, 2026 | 1,438.00 | 1,450.00 | 1,420.00 | 1,439.00 | 1,439.00 | -0.42% | 138,700 |
| Apr 30, 2026 | 1,447.00 | 1,458.00 | 1,411.00 | 1,445.00 | 1,445.00 | -2.03% | 178,900 |
| Apr 28, 2026 | 1,408.00 | 1,475.00 | 1,405.00 | 1,475.00 | 1,475.00 | 4.61% | 267,500 |
| Apr 27, 2026 | 1,416.00 | 1,417.00 | 1,403.00 | 1,410.00 | 1,410.00 | 0.07% | 139,200 |
| Apr 24, 2026 | 1,447.00 | 1,452.00 | 1,403.00 | 1,409.00 | 1,409.00 | -2.96% | 224,800 |
| Apr 23, 2026 | 1,465.00 | 1,473.00 | 1,447.00 | 1,452.00 | 1,452.00 | -0.55% | 182,300 |
| Apr 22, 2026 | 1,469.00 | 1,481.00 | 1,452.00 | 1,460.00 | 1,460.00 | -0.54% | 217,400 |
| Apr 21, 2026 | 1,600.00 | 1,610.00 | 1,467.00 | 1,468.00 | 1,468.00 | -9.44% | 532,100 |
| Apr 20, 2026 | 1,626.00 | 1,635.00 | 1,614.00 | 1,621.00 | 1,621.00 | -0.61% | 147,700 |
| Apr 17, 2026 | 1,610.00 | 1,632.00 | 1,605.00 | 1,631.00 | 1,631.00 | 0.93% | 112,900 |
| Apr 16, 2026 | 1,624.00 | 1,639.00 | 1,613.00 | 1,616.00 | 1,616.00 | 0.56% | 117,500 |
| Apr 15, 2026 | 1,610.00 | 1,629.00 | 1,591.00 | 1,607.00 | 1,607.00 | 1.01% | 111,800 |
| Apr 14, 2026 | 1,624.00 | 1,634.00 | 1,590.00 | 1,591.00 | 1,591.00 | -1.49% | 142,500 |
| Apr 13, 2026 | 1,618.00 | 1,632.00 | 1,608.00 | 1,615.00 | 1,615.00 | -0.19% | 116,800 |
| Apr 10, 2026 | 1,630.00 | 1,646.00 | 1,612.00 | 1,618.00 | 1,618.00 | 0.06% | 206,300 |
| Apr 9, 2026 | 1,627.00 | 1,640.00 | 1,615.00 | 1,617.00 | 1,617.00 | -0.06% | 153,800 |
| Apr 8, 2026 | 1,596.00 | 1,618.00 | 1,587.00 | 1,618.00 | 1,618.00 | 2.86% | 257,400 |
| Apr 7, 2026 | 1,570.00 | 1,580.00 | 1,561.00 | 1,573.00 | 1,573.00 | 0.83% | 155,900 |
| Apr 6, 2026 | 1,540.00 | 1,570.00 | 1,535.00 | 1,560.00 | 1,560.00 | 1.83% | 328,000 |
| Apr 3, 2026 | 1,495.00 | 1,532.00 | 1,494.00 | 1,532.00 | 1,532.00 | 3.37% | 398,800 |
| Apr 2, 2026 | 1,500.00 | 1,508.00 | 1,471.00 | 1,482.00 | 1,482.00 | -0.80% | 189,200 |
| Apr 1, 2026 | 1,478.00 | 1,508.00 | 1,476.00 | 1,494.00 | 1,494.00 | 3.18% | 451,300 |
| Mar 31, 2026 | 1,409.00 | 1,468.00 | 1,409.00 | 1,448.00 | 1,448.00 | 2.77% | 354,600 |
| Mar 30, 2026 | 1,363.00 | 1,422.00 | 1,358.00 | 1,409.00 | 1,409.00 | -0.98% | 640,900 |
| Mar 27, 2026 | 1,505.00 | 1,511.00 | 1,492.00 | 1,492.00 | 1,423.00 | -1.00% | 894,700 |
| Mar 26, 2026 | 1,514.00 | 1,515.00 | 1,490.00 | 1,507.00 | 1,437.31 | -0.33% | 599,000 |
| Mar 25, 2026 | 1,547.00 | 1,548.00 | 1,504.00 | 1,512.00 | 1,442.08 | -1.43% | 682,700 |
| Mar 24, 2026 | 1,523.00 | 1,534.00 | 1,497.00 | 1,534.00 | 1,463.06 | 6.90% | 549,700 |
| Mar 23, 2026 | 1,457.00 | 1,467.00 | 1,435.00 | 1,435.00 | 1,368.64 | -3.04% | 168,200 |
| Mar 19, 2026 | 1,486.00 | 1,504.00 | 1,480.00 | 1,480.00 | 1,411.55 | -2.31% | 132,000 |
| Mar 18, 2026 | 1,493.00 | 1,515.00 | 1,486.00 | 1,515.00 | 1,444.94 | 3.20% | 105,700 |
| Mar 17, 2026 | 1,491.00 | 1,495.00 | 1,468.00 | 1,468.00 | 1,400.11 | -0.07% | 94,700 |
| Mar 16, 2026 | 1,487.00 | 1,487.00 | 1,460.00 | 1,469.00 | 1,401.06 | -0.74% | 94,400 |
| Mar 13, 2026 | 1,456.00 | 1,492.00 | 1,451.00 | 1,480.00 | 1,411.55 | 1.30% | 136,000 |