Aoyama Zaisan Networks Company,Limited (TYO:8929)
Japan · Delayed Price · Currency is JPY 1,304.00
-24.00 (-1.81%)
Mar 9, 2026, 3:05 PM JST
TYO:8929 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,312.00 | 1,328.00 | 1,298.00 | 1,328.00 | 1,328.00 | 1.84% | 100,300 |
| Mar 5, 2026 | 1,306.00 | 1,321.00 | 1,300.00 | 1,304.00 | 1,304.00 | 2.19% | 125,000 |
| Mar 4, 2026 | 1,302.00 | 1,302.00 | 1,260.00 | 1,276.00 | 1,276.00 | -2.82% | 232,500 |
| Mar 3, 2026 | 1,342.00 | 1,342.00 | 1,308.00 | 1,313.00 | 1,313.00 | -3.10% | 168,900 |
| Mar 2, 2026 | 1,372.00 | 1,372.00 | 1,350.00 | 1,355.00 | 1,355.00 | -1.17% | 156,500 |
| Feb 27, 2026 | 1,361.00 | 1,377.00 | 1,354.00 | 1,371.00 | 1,371.00 | 1.48% | 136,000 |
| Feb 26, 2026 | 1,337.00 | 1,371.00 | 1,337.00 | 1,351.00 | 1,351.00 | 0.30% | 86,600 |
| Feb 25, 2026 | 1,330.00 | 1,351.00 | 1,315.00 | 1,347.00 | 1,347.00 | 0.75% | 149,500 |
| Feb 24, 2026 | 1,346.00 | 1,346.00 | 1,331.00 | 1,337.00 | 1,337.00 | -1.69% | 122,900 |
| Feb 20, 2026 | 1,365.00 | 1,373.00 | 1,355.00 | 1,360.00 | 1,360.00 | -1.09% | 164,000 |
| Feb 19, 2026 | 1,391.00 | 1,395.00 | 1,373.00 | 1,375.00 | 1,375.00 | -0.94% | 143,900 |
| Feb 18, 2026 | 1,399.00 | 1,403.00 | 1,382.00 | 1,388.00 | 1,388.00 | -0.64% | 88,000 |
| Feb 17, 2026 | 1,401.00 | 1,409.00 | 1,396.00 | 1,397.00 | 1,397.00 | -0.78% | 73,900 |
| Feb 16, 2026 | 1,391.00 | 1,436.00 | 1,381.00 | 1,408.00 | 1,408.00 | 2.18% | 131,600 |
| Feb 13, 2026 | 1,458.00 | 1,460.00 | 1,378.00 | 1,378.00 | 1,378.00 | -5.75% | 278,600 |
| Feb 12, 2026 | 1,481.00 | 1,481.00 | 1,452.00 | 1,462.00 | 1,462.00 | -1.62% | 159,100 |
| Feb 10, 2026 | 1,480.00 | 1,489.00 | 1,470.00 | 1,486.00 | 1,486.00 | 1.78% | 135,000 |
| Feb 9, 2026 | 1,489.00 | 1,495.00 | 1,443.00 | 1,460.00 | 1,460.00 | -2.01% | 358,600 |
| Feb 6, 2026 | 1,494.00 | 1,515.00 | 1,473.00 | 1,490.00 | 1,490.00 | -0.93% | 128,000 |
| Feb 5, 2026 | 1,493.00 | 1,517.00 | 1,491.00 | 1,504.00 | 1,504.00 | 1.08% | 73,100 |
| Feb 4, 2026 | 1,510.00 | 1,510.00 | 1,483.00 | 1,488.00 | 1,488.00 | -1.33% | 113,700 |
| Feb 3, 2026 | 1,527.00 | 1,531.00 | 1,500.00 | 1,508.00 | 1,508.00 | -1.69% | 130,300 |
| Feb 2, 2026 | 1,525.00 | 1,538.00 | 1,517.00 | 1,534.00 | 1,534.00 | 1.46% | 131,800 |
| Jan 30, 2026 | 1,488.00 | 1,515.00 | 1,479.00 | 1,512.00 | 1,512.00 | 1.41% | 81,100 |
| Jan 29, 2026 | 1,475.00 | 1,493.00 | 1,470.00 | 1,491.00 | 1,491.00 | 0.74% | 70,300 |
| Jan 28, 2026 | 1,488.00 | 1,491.00 | 1,470.00 | 1,480.00 | 1,480.00 | -0.74% | 90,300 |
| Jan 27, 2026 | 1,530.00 | 1,530.00 | 1,487.00 | 1,491.00 | 1,491.00 | -2.10% | 93,100 |
| Jan 26, 2026 | 1,515.00 | 1,532.00 | 1,496.00 | 1,523.00 | 1,523.00 | 0.53% | 101,100 |
| Jan 23, 2026 | 1,516.00 | 1,531.00 | 1,515.00 | 1,515.00 | 1,515.00 | -0.07% | 45,900 |
| Jan 22, 2026 | 1,510.00 | 1,521.00 | 1,506.00 | 1,516.00 | 1,516.00 | 0.53% | 55,500 |
| Jan 21, 2026 | 1,511.00 | 1,518.00 | 1,491.00 | 1,508.00 | 1,508.00 | -0.59% | 95,100 |
| Jan 20, 2026 | 1,557.00 | 1,557.00 | 1,510.00 | 1,517.00 | 1,517.00 | -1.69% | 100,400 |
| Jan 19, 2026 | 1,594.00 | 1,594.00 | 1,500.00 | 1,543.00 | 1,543.00 | -3.02% | 205,100 |
| Jan 16, 2026 | 1,599.00 | 1,605.00 | 1,587.00 | 1,591.00 | 1,591.00 | -0.56% | 182,700 |
| Jan 15, 2026 | 1,598.00 | 1,606.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.44% | 114,000 |
| Jan 14, 2026 | 1,608.00 | 1,612.00 | 1,588.00 | 1,593.00 | 1,593.00 | -0.44% | 122,200 |
| Jan 13, 2026 | 1,585.00 | 1,609.00 | 1,578.00 | 1,600.00 | 1,600.00 | 1.07% | 224,100 |
| Jan 9, 2026 | 1,591.00 | 1,597.00 | 1,569.00 | 1,583.00 | 1,583.00 | -0.38% | 83,300 |
| Jan 8, 2026 | 1,581.00 | 1,595.00 | 1,571.00 | 1,589.00 | 1,589.00 | 0.38% | 92,400 |
| Jan 7, 2026 | 1,600.00 | 1,600.00 | 1,566.00 | 1,583.00 | 1,583.00 | -1.31% | 124,900 |
| Jan 6, 2026 | 1,594.00 | 1,604.00 | 1,589.00 | 1,604.00 | 1,604.00 | 1.45% | 107,300 |
| Jan 5, 2026 | 1,599.00 | 1,599.00 | 1,577.00 | 1,581.00 | 1,581.00 | - | 203,600 |
| Dec 30, 2025 | 1,600.00 | 1,610.00 | 1,580.00 | 1,581.00 | 1,581.00 | -0.63% | 108,500 |
| Dec 29, 2025 | 1,608.00 | 1,635.00 | 1,574.00 | 1,591.00 | 1,591.00 | -2.57% | 416,100 |
| Dec 26, 2025 | 1,609.00 | 1,644.00 | 1,607.00 | 1,633.00 | 1,600.00 | 2.06% | 263,800 |
| Dec 25, 2025 | 1,609.00 | 1,611.00 | 1,591.00 | 1,600.00 | 1,567.67 | 0.63% | 185,500 |
| Dec 24, 2025 | 1,536.00 | 1,595.00 | 1,521.00 | 1,590.00 | 1,557.87 | 4.74% | 332,200 |
| Dec 23, 2025 | 1,494.00 | 1,543.00 | 1,490.00 | 1,518.00 | 1,487.32 | 3.34% | 308,200 |
| Dec 22, 2025 | 1,518.00 | 1,530.00 | 1,445.00 | 1,469.00 | 1,439.31 | -5.53% | 618,300 |
| Dec 19, 2025 | 1,531.00 | 1,555.00 | 1,520.00 | 1,555.00 | 1,523.58 | 1.37% | 192,800 |