Aoyama Zaisan Networks Company,Limited (TYO:8929)
Japan · Delayed Price · Currency is JPY 1,361.00
-21.00 (-1.52%)
Sep 29, 2026, 3:30 PM JST
TYO:8929 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,383.00 | 1,395.00 | 1,356.00 | 1,361.00 | 1,361.00 | -1.52% | 49,400 |
| Sep 28, 2026 | 1,385.00 | 1,396.00 | 1,376.00 | 1,382.00 | 1,382.00 | -0.50% | 31,800 |
| Sep 25, 2026 | 1,363.00 | 1,391.00 | 1,363.00 | 1,389.00 | 1,389.00 | 1.54% | 76,800 |
| Sep 24, 2026 | 1,381.00 | 1,394.00 | 1,350.00 | 1,368.00 | 1,368.00 | -1.44% | 100,100 |
| Sep 18, 2026 | 1,377.00 | 1,389.00 | 1,375.00 | 1,388.00 | 1,388.00 | 0.29% | 30,800 |
| Sep 17, 2026 | 1,353.00 | 1,384.00 | 1,353.00 | 1,384.00 | 1,384.00 | 2.06% | 37,100 |
| Sep 16, 2026 | 1,354.00 | 1,368.00 | 1,349.00 | 1,356.00 | 1,356.00 | 0.15% | 28,300 |
| Sep 15, 2026 | 1,360.00 | 1,372.00 | 1,348.00 | 1,354.00 | 1,354.00 | -0.15% | 35,500 |
| Sep 14, 2026 | 1,335.00 | 1,360.00 | 1,326.00 | 1,356.00 | 1,356.00 | 1.57% | 33,900 |
| Sep 11, 2026 | 1,314.00 | 1,338.00 | 1,310.00 | 1,335.00 | 1,335.00 | - | 46,200 |
| Sep 10, 2026 | 1,352.00 | 1,352.00 | 1,331.00 | 1,335.00 | 1,335.00 | -1.84% | 41,600 |
| Sep 9, 2026 | 1,369.00 | 1,378.00 | 1,360.00 | 1,360.00 | 1,360.00 | -1.38% | 26,600 |
| Sep 8, 2026 | 1,394.00 | 1,394.00 | 1,378.00 | 1,379.00 | 1,379.00 | -1.08% | 37,600 |
| Sep 7, 2026 | 1,386.00 | 1,399.00 | 1,370.00 | 1,394.00 | 1,394.00 | 0.50% | 55,300 |
| Sep 4, 2026 | 1,370.00 | 1,389.00 | 1,370.00 | 1,387.00 | 1,387.00 | 1.24% | 48,400 |
| Sep 3, 2026 | 1,360.00 | 1,378.00 | 1,339.00 | 1,370.00 | 1,370.00 | -0.58% | 77,800 |
| Sep 2, 2026 | 1,402.00 | 1,410.00 | 1,376.00 | 1,378.00 | 1,378.00 | -1.85% | 81,200 |
| Sep 1, 2026 | 1,430.00 | 1,430.00 | 1,380.00 | 1,404.00 | 1,404.00 | -2.09% | 269,200 |
| Aug 31, 2026 | 1,430.00 | 1,448.00 | 1,416.00 | 1,434.00 | 1,434.00 | 0.35% | 81,400 |
| Aug 28, 2026 | 1,437.00 | 1,451.00 | 1,408.00 | 1,429.00 | 1,429.00 | 0.28% | 120,900 |
| Aug 27, 2026 | 1,402.00 | 1,432.00 | 1,402.00 | 1,425.00 | 1,425.00 | 2.08% | 139,600 |
| 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 |