Aizawa Securities Group Co., Ltd. (TYO:8708)
Japan · Delayed Price · Currency is JPY 1,732.00
-11.00 (-0.63%)
Sep 10, 2026, 3:30 PM JST
Aizawa Securities Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1,781.00 | 1,782.00 | 1,740.00 | 1,743.00 | 1,743.00 | -2.63% | 170,100 |
| Sep 8, 2026 | 1,800.00 | 1,826.00 | 1,776.00 | 1,790.00 | 1,790.00 | -0.78% | 134,100 |
| Sep 7, 2026 | 1,810.00 | 1,810.00 | 1,783.00 | 1,804.00 | 1,804.00 | -0.33% | 116,100 |
| Sep 4, 2026 | 1,793.00 | 1,814.00 | 1,779.00 | 1,810.00 | 1,810.00 | 1.86% | 116,300 |
| Sep 3, 2026 | 1,789.00 | 1,798.00 | 1,770.00 | 1,777.00 | 1,777.00 | 0.62% | 113,200 |
| Sep 2, 2026 | 1,805.00 | 1,810.00 | 1,754.00 | 1,766.00 | 1,766.00 | -3.71% | 207,900 |
| Sep 1, 2026 | 1,850.00 | 1,862.00 | 1,825.00 | 1,834.00 | 1,834.00 | -1.13% | 218,500 |
| Aug 31, 2026 | 1,873.00 | 1,873.00 | 1,825.00 | 1,855.00 | 1,855.00 | -1.85% | 209,400 |
| Aug 28, 2026 | 1,853.00 | 1,891.00 | 1,838.00 | 1,890.00 | 1,890.00 | 2.00% | 203,000 |
| Aug 27, 2026 | 1,812.00 | 1,865.00 | 1,800.00 | 1,853.00 | 1,853.00 | 2.83% | 319,800 |
| Aug 26, 2026 | 1,760.00 | 1,820.00 | 1,758.00 | 1,802.00 | 1,802.00 | 3.27% | 184,900 |
| Aug 25, 2026 | 1,768.00 | 1,772.00 | 1,739.00 | 1,745.00 | 1,745.00 | -0.51% | 107,600 |
| Aug 24, 2026 | 1,774.00 | 1,776.00 | 1,752.00 | 1,754.00 | 1,754.00 | -0.17% | 126,500 |
| Aug 21, 2026 | 1,748.00 | 1,758.00 | 1,733.00 | 1,757.00 | 1,757.00 | 0.40% | 118,800 |
| Aug 20, 2026 | 1,728.00 | 1,750.00 | 1,722.00 | 1,750.00 | 1,750.00 | 1.51% | 107,900 |
| Aug 19, 2026 | 1,723.00 | 1,756.00 | 1,706.00 | 1,724.00 | 1,724.00 | - | 158,800 |
| Aug 18, 2026 | 1,720.00 | 1,737.00 | 1,716.00 | 1,724.00 | 1,724.00 | 0.52% | 81,800 |
| Aug 17, 2026 | 1,724.00 | 1,734.00 | 1,706.00 | 1,715.00 | 1,715.00 | -0.87% | 125,500 |
| Aug 14, 2026 | 1,711.00 | 1,739.00 | 1,705.00 | 1,730.00 | 1,730.00 | 0.29% | 154,800 |
| Aug 13, 2026 | 1,697.00 | 1,725.00 | 1,693.00 | 1,725.00 | 1,725.00 | 1.77% | 132,100 |
| Aug 12, 2026 | 1,711.00 | 1,711.00 | 1,680.00 | 1,695.00 | 1,695.00 | -0.12% | 110,600 |
| Aug 10, 2026 | 1,714.00 | 1,724.00 | 1,697.00 | 1,697.00 | 1,697.00 | -0.12% | 83,400 |
| Aug 7, 2026 | 1,697.00 | 1,713.00 | 1,686.00 | 1,699.00 | 1,699.00 | 0.12% | 103,000 |
| Aug 6, 2026 | 1,680.00 | 1,704.00 | 1,671.00 | 1,697.00 | 1,697.00 | 1.01% | 92,000 |
| Aug 5, 2026 | 1,694.00 | 1,701.00 | 1,678.00 | 1,680.00 | 1,680.00 | - | 93,400 |
| Aug 4, 2026 | 1,725.00 | 1,743.00 | 1,680.00 | 1,680.00 | 1,680.00 | -3.00% | 154,000 |
| Aug 3, 2026 | 1,707.00 | 1,735.00 | 1,677.00 | 1,732.00 | 1,732.00 | 1.46% | 237,700 |
| Jul 31, 2026 | 1,667.00 | 1,719.00 | 1,644.00 | 1,707.00 | 1,707.00 | 3.71% | 236,700 |
| Jul 30, 2026 | 1,639.00 | 1,675.00 | 1,620.00 | 1,646.00 | 1,646.00 | -1.97% | 245,700 |
| Jul 29, 2026 | 1,600.00 | 1,679.00 | 1,588.00 | 1,679.00 | 1,679.00 | 4.94% | 380,100 |
| Jul 28, 2026 | 1,646.00 | 1,646.00 | 1,588.00 | 1,600.00 | 1,600.00 | -3.21% | 203,200 |
| Jul 27, 2026 | 1,668.00 | 1,680.00 | 1,642.00 | 1,653.00 | 1,653.00 | 0.24% | 143,600 |
| 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 |