Aoyama Zaisan Networks Company,Limited (TYO:8929)
Japan · Delayed Price · Currency is JPY 1,423.00
+27.00 (1.93%)
Aug 27, 2026, 11:04 AM JST
TYO:8929 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,387.00 | 1,401.00 | 1,382.00 | 1,396.00 | 1,396.00 | 0.50% | 64,800 |
| Aug 25, 2026 | 1,383.00 | 1,398.00 | 1,370.00 | 1,389.00 | 1,389.00 | 1.54% | 105,000 |
| Aug 24, 2026 | 1,349.00 | 1,374.00 | 1,349.00 | 1,368.00 | 1,368.00 | 2.24% | 79,600 |
| Aug 21, 2026 | 1,338.00 | 1,345.00 | 1,323.00 | 1,338.00 | 1,338.00 | 0.07% | 33,100 |
| Aug 20, 2026 | 1,313.00 | 1,337.00 | 1,310.00 | 1,337.00 | 1,337.00 | 2.85% | 80,500 |
| Aug 19, 2026 | 1,310.00 | 1,313.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.54% | 41,600 |
| Aug 18, 2026 | 1,286.00 | 1,317.00 | 1,286.00 | 1,307.00 | 1,307.00 | 1.71% | 70,300 |
| Aug 17, 2026 | 1,285.00 | 1,292.00 | 1,280.00 | 1,285.00 | 1,285.00 | 0.47% | 45,100 |
| Aug 14, 2026 | 1,270.00 | 1,282.00 | 1,270.00 | 1,279.00 | 1,279.00 | 1.03% | 49,900 |
| Aug 13, 2026 | 1,269.00 | 1,279.00 | 1,260.00 | 1,266.00 | 1,266.00 | -0.24% | 61,400 |
| Aug 12, 2026 | 1,242.00 | 1,275.00 | 1,233.00 | 1,269.00 | 1,269.00 | 4.10% | 114,000 |
| Aug 10, 2026 | 1,240.00 | 1,259.00 | 1,211.00 | 1,219.00 | 1,219.00 | -3.33% | 253,600 |
| Aug 7, 2026 | 1,278.00 | 1,280.00 | 1,254.00 | 1,261.00 | 1,261.00 | -0.39% | 61,400 |
| Aug 6, 2026 | 1,259.00 | 1,271.00 | 1,253.00 | 1,266.00 | 1,266.00 | 1.12% | 44,500 |
| Aug 5, 2026 | 1,254.00 | 1,262.00 | 1,250.00 | 1,252.00 | 1,252.00 | -0.08% | 44,000 |
| Aug 4, 2026 | 1,252.00 | 1,262.00 | 1,244.00 | 1,253.00 | 1,253.00 | 0.24% | 62,600 |
| Aug 3, 2026 | 1,280.00 | 1,280.00 | 1,249.00 | 1,250.00 | 1,250.00 | -1.65% | 70,200 |
| Jul 31, 2026 | 1,282.00 | 1,287.00 | 1,263.00 | 1,271.00 | 1,271.00 | -1.17% | 59,500 |
| Jul 30, 2026 | 1,266.00 | 1,291.00 | 1,266.00 | 1,286.00 | 1,286.00 | -0.62% | 95,100 |
| Jul 29, 2026 | 1,283.00 | 1,298.00 | 1,275.00 | 1,294.00 | 1,294.00 | 1.25% | 100,100 |
| Jul 28, 2026 | 1,274.00 | 1,283.00 | 1,264.00 | 1,278.00 | 1,278.00 | 0.31% | 53,300 |
| Jul 27, 2026 | 1,255.00 | 1,275.00 | 1,255.00 | 1,274.00 | 1,274.00 | 1.59% | 65,800 |
| Jul 24, 2026 | 1,273.00 | 1,273.00 | 1,247.00 | 1,254.00 | 1,254.00 | -1.65% | 76,800 |
| Jul 23, 2026 | 1,286.00 | 1,286.00 | 1,266.00 | 1,275.00 | 1,275.00 | -0.55% | 40,600 |
| Jul 22, 2026 | 1,300.00 | 1,300.00 | 1,276.00 | 1,282.00 | 1,282.00 | -1.00% | 44,000 |
| Jul 21, 2026 | 1,295.00 | 1,305.00 | 1,291.00 | 1,295.00 | 1,295.00 | 0.47% | 43,600 |
| Jul 17, 2026 | 1,289.00 | 1,301.00 | 1,279.00 | 1,289.00 | 1,289.00 | -0.23% | 56,800 |
| Jul 16, 2026 | 1,309.00 | 1,317.00 | 1,283.00 | 1,292.00 | 1,292.00 | -1.15% | 45,900 |
| Jul 15, 2026 | 1,301.00 | 1,310.00 | 1,300.00 | 1,307.00 | 1,307.00 | 0.46% | 35,100 |
| Jul 14, 2026 | 1,300.00 | 1,313.00 | 1,298.00 | 1,301.00 | 1,301.00 | 0.70% | 108,100 |
| Jul 13, 2026 | 1,292.00 | 1,308.00 | 1,287.00 | 1,292.00 | 1,292.00 | - | 47,400 |
| Jul 10, 2026 | 1,272.00 | 1,303.00 | 1,272.00 | 1,292.00 | 1,292.00 | 1.41% | 57,500 |
| Jul 9, 2026 | 1,272.00 | 1,287.00 | 1,264.00 | 1,274.00 | 1,274.00 | 0.16% | 36,500 |
| Jul 8, 2026 | 1,278.00 | 1,288.00 | 1,271.00 | 1,272.00 | 1,272.00 | -0.47% | 56,700 |
| Jul 7, 2026 | 1,278.00 | 1,295.00 | 1,276.00 | 1,278.00 | 1,278.00 | -0.08% | 72,900 |
| Jul 6, 2026 | 1,283.00 | 1,288.00 | 1,275.00 | 1,279.00 | 1,279.00 | -0.39% | 68,200 |
| Jul 3, 2026 | 1,263.00 | 1,284.00 | 1,258.00 | 1,284.00 | 1,284.00 | 2.07% | 71,100 |
| Jul 2, 2026 | 1,207.00 | 1,264.00 | 1,199.00 | 1,258.00 | 1,258.00 | 4.92% | 109,300 |
| Jul 1, 2026 | 1,240.00 | 1,240.00 | 1,185.00 | 1,199.00 | 1,199.00 | -3.93% | 265,500 |
| Jun 30, 2026 | 1,268.00 | 1,269.00 | 1,246.00 | 1,248.00 | 1,248.00 | -0.95% | 67,000 |
| Jun 29, 2026 | 1,250.00 | 1,273.00 | 1,250.00 | 1,260.00 | 1,260.00 | 1.04% | 86,900 |
| Jun 26, 2026 | 1,269.00 | 1,274.00 | 1,264.00 | 1,270.00 | 1,247.00 | 0.08% | 69,400 |
| Jun 25, 2026 | 1,294.00 | 1,294.00 | 1,269.00 | 1,269.00 | 1,246.02 | 0.40% | 49,400 |
| Jun 24, 2026 | 1,261.00 | 1,280.00 | 1,261.00 | 1,264.00 | 1,241.11 | -0.71% | 42,100 |
| Jun 23, 2026 | 1,282.00 | 1,285.00 | 1,264.00 | 1,273.00 | 1,249.95 | -0.62% | 88,600 |
| Jun 22, 2026 | 1,281.00 | 1,298.00 | 1,276.00 | 1,281.00 | 1,257.80 | - | 53,800 |
| Jun 19, 2026 | 1,295.00 | 1,302.00 | 1,276.00 | 1,281.00 | 1,257.80 | -1.00% | 65,300 |
| Jun 18, 2026 | 1,307.00 | 1,307.00 | 1,290.00 | 1,294.00 | 1,270.57 | 0.15% | 31,500 |
| Jun 17, 2026 | 1,299.00 | 1,306.00 | 1,284.00 | 1,292.00 | 1,268.60 | 1.02% | 56,400 |
| Jun 16, 2026 | 1,330.00 | 1,330.00 | 1,275.00 | 1,279.00 | 1,255.84 | -2.37% | 116,600 |