Aoyama Zaisan Networks Company,Limited (TYO:8929)
Japan · Delayed Price · Currency is JPY 1,360.00
-16.00 (-1.16%)
May 8, 2026, 3:30 PM JST
TYO:8929 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,389.00 | 1,389.00 | 1,346.00 | 1,360.00 | 1,360.00 | -1.16% | 148,600 |
| May 7, 2026 | 1,419.00 | 1,420.00 | 1,371.00 | 1,376.00 | 1,376.00 | -1.36% | 142,100 |
| May 1, 2026 | 1,407.00 | 1,411.00 | 1,386.00 | 1,395.00 | 1,395.00 | - | 89,700 |
| Apr 30, 2026 | 1,386.00 | 1,401.00 | 1,386.00 | 1,395.00 | 1,395.00 | 1.45% | 104,700 |
| Apr 28, 2026 | 1,391.00 | 1,401.00 | 1,371.00 | 1,375.00 | 1,375.00 | -0.36% | 137,300 |
| Apr 27, 2026 | 1,363.00 | 1,396.00 | 1,360.00 | 1,380.00 | 1,380.00 | 1.55% | 189,900 |
| Apr 24, 2026 | 1,349.00 | 1,363.00 | 1,345.00 | 1,359.00 | 1,359.00 | 0.74% | 111,400 |
| Apr 23, 2026 | 1,355.00 | 1,357.00 | 1,342.00 | 1,349.00 | 1,349.00 | 0.07% | 95,100 |
| Apr 22, 2026 | 1,353.00 | 1,372.00 | 1,347.00 | 1,348.00 | 1,348.00 | 0.15% | 128,000 |
| Apr 21, 2026 | 1,354.00 | 1,360.00 | 1,345.00 | 1,346.00 | 1,346.00 | 0.30% | 73,300 |
| Apr 20, 2026 | 1,349.00 | 1,349.00 | 1,337.00 | 1,342.00 | 1,342.00 | 0.37% | 41,100 |
| Apr 17, 2026 | 1,343.00 | 1,347.00 | 1,332.00 | 1,337.00 | 1,337.00 | -0.89% | 48,300 |
| Apr 16, 2026 | 1,360.00 | 1,365.00 | 1,343.00 | 1,349.00 | 1,349.00 | -0.15% | 83,200 |
| Apr 15, 2026 | 1,349.00 | 1,358.00 | 1,344.00 | 1,351.00 | 1,351.00 | 1.50% | 87,800 |
| Apr 14, 2026 | 1,328.00 | 1,339.00 | 1,320.00 | 1,331.00 | 1,331.00 | 1.45% | 101,100 |
| Apr 13, 2026 | 1,312.00 | 1,315.00 | 1,298.00 | 1,312.00 | 1,312.00 | -0.46% | 123,800 |
| Apr 10, 2026 | 1,329.00 | 1,338.00 | 1,311.00 | 1,318.00 | 1,318.00 | -1.35% | 91,700 |
| Apr 9, 2026 | 1,358.00 | 1,358.00 | 1,326.00 | 1,336.00 | 1,336.00 | -1.26% | 102,800 |
| Apr 8, 2026 | 1,351.00 | 1,363.00 | 1,345.00 | 1,353.00 | 1,353.00 | 0.97% | 134,000 |
| Apr 7, 2026 | 1,341.00 | 1,356.00 | 1,332.00 | 1,340.00 | 1,340.00 | 0.53% | 101,100 |
| Apr 6, 2026 | 1,320.00 | 1,335.00 | 1,300.00 | 1,333.00 | 1,333.00 | 1.06% | 95,100 |
| Apr 3, 2026 | 1,324.00 | 1,333.00 | 1,316.00 | 1,319.00 | 1,319.00 | 0.92% | 93,400 |
| Apr 2, 2026 | 1,313.00 | 1,331.00 | 1,293.00 | 1,307.00 | 1,307.00 | 0.46% | 136,500 |
| Apr 1, 2026 | 1,300.00 | 1,303.00 | 1,291.00 | 1,301.00 | 1,301.00 | 1.01% | 128,900 |
| Mar 31, 2026 | 1,278.00 | 1,301.00 | 1,272.00 | 1,288.00 | 1,288.00 | 1.58% | 176,500 |
| Mar 30, 2026 | 1,271.00 | 1,275.00 | 1,257.00 | 1,268.00 | 1,268.00 | -1.55% | 151,800 |
| Mar 27, 2026 | 1,275.00 | 1,291.00 | 1,271.00 | 1,288.00 | 1,288.00 | 1.02% | 126,300 |
| Mar 26, 2026 | 1,275.00 | 1,278.00 | 1,266.00 | 1,275.00 | 1,275.00 | 0.39% | 88,900 |
| Mar 25, 2026 | 1,263.00 | 1,279.00 | 1,261.00 | 1,270.00 | 1,270.00 | 1.20% | 139,800 |
| Mar 24, 2026 | 1,255.00 | 1,272.00 | 1,242.00 | 1,255.00 | 1,255.00 | 2.45% | 154,500 |
| Mar 23, 2026 | 1,250.00 | 1,250.00 | 1,221.00 | 1,225.00 | 1,225.00 | -4.30% | 200,900 |
| Mar 19, 2026 | 1,299.00 | 1,302.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.92% | 107,300 |
| Mar 18, 2026 | 1,300.00 | 1,313.00 | 1,292.00 | 1,305.00 | 1,305.00 | 1.40% | 84,500 |
| Mar 17, 2026 | 1,280.00 | 1,300.00 | 1,279.00 | 1,287.00 | 1,287.00 | -0.23% | 88,200 |
| Mar 16, 2026 | 1,295.00 | 1,302.00 | 1,280.00 | 1,290.00 | 1,290.00 | -0.69% | 80,400 |
| Mar 13, 2026 | 1,290.00 | 1,301.00 | 1,289.00 | 1,299.00 | 1,299.00 | 0.08% | 70,800 |
| Mar 12, 2026 | 1,315.00 | 1,315.00 | 1,290.00 | 1,298.00 | 1,298.00 | -0.99% | 112,000 |
| Mar 11, 2026 | 1,316.00 | 1,328.00 | 1,309.00 | 1,311.00 | 1,311.00 | -0.30% | 116,300 |
| Mar 10, 2026 | 1,322.00 | 1,322.00 | 1,292.00 | 1,315.00 | 1,315.00 | 0.77% | 119,100 |
| Mar 9, 2026 | 1,300.00 | 1,307.00 | 1,281.00 | 1,305.00 | 1,305.00 | -1.73% | 144,600 |
| 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 |