Aizawa Securities Group Co., Ltd. (TYO:8708)
Japan · Delayed Price · Currency is JPY 1,649.00
+1.00 (0.06%)
Jul 24, 2026, 3:30 PM JST
Aizawa Securities Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,640.00 | 1,654.00 | 1,612.00 | 1,649.00 | 1,649.00 | 0.06% | 125,500 |
| Jul 23, 2026 | 1,654.00 | 1,669.00 | 1,632.00 | 1,648.00 | 1,648.00 | -0.30% | 173,400 |
| Jul 22, 2026 | 1,640.00 | 1,669.00 | 1,627.00 | 1,653.00 | 1,653.00 | 2.23% | 277,900 |
| Jul 21, 2026 | 1,592.00 | 1,623.00 | 1,590.00 | 1,617.00 | 1,617.00 | 1.57% | 149,600 |
| Jul 17, 2026 | 1,617.00 | 1,617.00 | 1,578.00 | 1,592.00 | 1,592.00 | -1.61% | 198,200 |
| Jul 16, 2026 | 1,617.00 | 1,642.00 | 1,614.00 | 1,618.00 | 1,618.00 | -0.68% | 138,100 |
| Jul 15, 2026 | 1,585.00 | 1,629.00 | 1,585.00 | 1,629.00 | 1,629.00 | 3.56% | 190,200 |
| Jul 14, 2026 | 1,573.00 | 1,592.00 | 1,563.00 | 1,573.00 | 1,573.00 | 0.64% | 83,300 |
| Jul 13, 2026 | 1,590.00 | 1,602.00 | 1,562.00 | 1,563.00 | 1,563.00 | -1.33% | 133,500 |
| Jul 10, 2026 | 1,570.00 | 1,591.00 | 1,554.00 | 1,584.00 | 1,584.00 | 2.06% | 127,500 |
| Jul 9, 2026 | 1,554.00 | 1,557.00 | 1,539.00 | 1,552.00 | 1,552.00 | -0.26% | 84,100 |
| Jul 8, 2026 | 1,540.00 | 1,572.00 | 1,533.00 | 1,556.00 | 1,556.00 | 0.65% | 154,000 |
| Jul 7, 2026 | 1,575.00 | 1,576.00 | 1,544.00 | 1,546.00 | 1,546.00 | -0.19% | 112,300 |
| Jul 6, 2026 | 1,560.00 | 1,571.00 | 1,549.00 | 1,549.00 | 1,549.00 | -0.32% | 119,200 |
| Jul 3, 2026 | 1,544.00 | 1,555.00 | 1,533.00 | 1,554.00 | 1,554.00 | 1.17% | 86,900 |
| Jul 2, 2026 | 1,530.00 | 1,554.00 | 1,527.00 | 1,536.00 | 1,536.00 | 0.59% | 96,000 |
| Jul 1, 2026 | 1,504.00 | 1,533.00 | 1,500.00 | 1,527.00 | 1,527.00 | 2.14% | 147,700 |
| Jun 30, 2026 | 1,486.00 | 1,503.00 | 1,486.00 | 1,495.00 | 1,495.00 | 0.61% | 146,200 |
| Jun 29, 2026 | 1,469.00 | 1,489.00 | 1,468.00 | 1,486.00 | 1,486.00 | 1.71% | 124,700 |
| Jun 26, 2026 | 1,477.00 | 1,488.00 | 1,452.00 | 1,461.00 | 1,461.00 | -0.54% | 95,500 |
| Jun 25, 2026 | 1,474.00 | 1,484.00 | 1,454.00 | 1,469.00 | 1,469.00 | 0.82% | 101,600 |
| Jun 24, 2026 | 1,467.00 | 1,474.00 | 1,449.00 | 1,457.00 | 1,457.00 | -0.14% | 81,800 |
| Jun 23, 2026 | 1,482.00 | 1,482.00 | 1,457.00 | 1,459.00 | 1,459.00 | -1.29% | 87,700 |
| Jun 22, 2026 | 1,466.00 | 1,482.00 | 1,458.00 | 1,478.00 | 1,478.00 | 0.82% | 76,300 |
| Jun 19, 2026 | 1,477.00 | 1,481.00 | 1,458.00 | 1,466.00 | 1,466.00 | 0.07% | 70,900 |
| Jun 18, 2026 | 1,463.00 | 1,471.00 | 1,455.00 | 1,465.00 | 1,465.00 | 0.14% | 48,900 |
| Jun 17, 2026 | 1,481.00 | 1,489.00 | 1,463.00 | 1,463.00 | 1,463.00 | -0.61% | 56,400 |
| Jun 16, 2026 | 1,475.00 | 1,479.00 | 1,457.00 | 1,472.00 | 1,472.00 | -0.14% | 60,400 |
| Jun 15, 2026 | 1,490.00 | 1,503.00 | 1,474.00 | 1,474.00 | 1,474.00 | 0.07% | 108,600 |
| Jun 12, 2026 | 1,467.00 | 1,484.00 | 1,462.00 | 1,473.00 | 1,473.00 | 0.48% | 90,700 |
| Jun 11, 2026 | 1,458.00 | 1,466.00 | 1,444.00 | 1,466.00 | 1,466.00 | 0.55% | 40,700 |
| Jun 10, 2026 | 1,447.00 | 1,468.00 | 1,446.00 | 1,458.00 | 1,458.00 | 0.83% | 76,900 |
| Jun 9, 2026 | 1,436.00 | 1,456.00 | 1,436.00 | 1,446.00 | 1,446.00 | 1.19% | 90,500 |
| Jun 8, 2026 | 1,410.00 | 1,431.00 | 1,409.00 | 1,429.00 | 1,429.00 | -0.35% | 60,400 |
| Jun 5, 2026 | 1,418.00 | 1,448.00 | 1,418.00 | 1,434.00 | 1,434.00 | 1.85% | 70,500 |
| Jun 4, 2026 | 1,420.00 | 1,423.00 | 1,405.00 | 1,408.00 | 1,408.00 | -0.98% | 77,900 |
| Jun 3, 2026 | 1,420.00 | 1,428.00 | 1,405.00 | 1,422.00 | 1,422.00 | -0.07% | 76,700 |
| Jun 2, 2026 | 1,415.00 | 1,425.00 | 1,395.00 | 1,423.00 | 1,423.00 | 0.35% | 102,900 |
| Jun 1, 2026 | 1,419.00 | 1,435.00 | 1,400.00 | 1,418.00 | 1,418.00 | -0.14% | 94,400 |
| May 29, 2026 | 1,414.00 | 1,436.00 | 1,414.00 | 1,420.00 | 1,420.00 | 0.42% | 96,300 |
| 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 |