Aoyama Zaisan Networks Company,Limited (TYO:8929)
Japan · Delayed Price · Currency is JPY 1,309.00
+2.00 (0.15%)
Jul 16, 2026, 9:52 AM JST
TYO:8929 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1,321.00 | 1,330.00 | 1,301.00 | 1,310.00 | 1,286.28 | 0.61% | 57,400 |
| Jun 12, 2026 | 1,305.00 | 1,321.00 | 1,290.00 | 1,302.00 | 1,278.42 | - | 107,900 |
| Jun 11, 2026 | 1,306.00 | 1,312.00 | 1,281.00 | 1,302.00 | 1,278.42 | -0.31% | 94,700 |
| Jun 10, 2026 | 1,313.00 | 1,320.00 | 1,300.00 | 1,306.00 | 1,282.35 | -0.68% | 83,600 |
| Jun 9, 2026 | 1,325.00 | 1,345.00 | 1,312.00 | 1,315.00 | 1,291.19 | 0.31% | 64,400 |
| Jun 8, 2026 | 1,320.00 | 1,330.00 | 1,294.00 | 1,311.00 | 1,287.26 | -1.21% | 110,500 |
| Jun 5, 2026 | 1,290.00 | 1,335.00 | 1,284.00 | 1,327.00 | 1,302.97 | 3.11% | 94,300 |
| Jun 4, 2026 | 1,286.00 | 1,315.00 | 1,281.00 | 1,287.00 | 1,263.69 | -1.23% | 45,900 |
| Jun 3, 2026 | 1,300.00 | 1,311.00 | 1,283.00 | 1,303.00 | 1,279.40 | -0.46% | 63,100 |
| Jun 2, 2026 | 1,325.00 | 1,325.00 | 1,300.00 | 1,309.00 | 1,285.29 | -1.87% | 63,900 |
| Jun 1, 2026 | 1,355.00 | 1,360.00 | 1,324.00 | 1,334.00 | 1,309.84 | -1.48% | 67,500 |
| May 29, 2026 | 1,346.00 | 1,374.00 | 1,339.00 | 1,354.00 | 1,329.48 | 0.59% | 99,700 |
| May 28, 2026 | 1,336.00 | 1,347.00 | 1,326.00 | 1,346.00 | 1,321.62 | -0.52% | 97,700 |
| May 27, 2026 | 1,330.00 | 1,358.00 | 1,326.00 | 1,353.00 | 1,328.50 | -0.44% | 81,800 |
| May 26, 2026 | 1,357.00 | 1,368.00 | 1,332.00 | 1,359.00 | 1,334.39 | -0.22% | 57,200 |
| May 25, 2026 | 1,434.00 | 1,434.00 | 1,348.00 | 1,362.00 | 1,337.33 | -3.95% | 130,400 |
| May 22, 2026 | 1,454.00 | 1,454.00 | 1,409.00 | 1,418.00 | 1,392.32 | -2.27% | 82,500 |
| May 21, 2026 | 1,452.00 | 1,459.00 | 1,442.00 | 1,451.00 | 1,424.72 | 1.75% | 71,800 |
| May 20, 2026 | 1,490.00 | 1,493.00 | 1,424.00 | 1,426.00 | 1,400.17 | -2.93% | 136,500 |
| May 19, 2026 | 1,486.00 | 1,501.00 | 1,461.00 | 1,469.00 | 1,442.40 | 0.41% | 196,200 |
| May 18, 2026 | 1,503.00 | 1,508.00 | 1,425.00 | 1,463.00 | 1,436.50 | 5.78% | 296,700 |
| May 15, 2026 | 1,393.00 | 1,400.00 | 1,369.00 | 1,383.00 | 1,357.95 | 0.44% | 126,300 |
| May 14, 2026 | 1,384.00 | 1,387.00 | 1,361.00 | 1,377.00 | 1,352.06 | -0.51% | 129,700 |
| May 13, 2026 | 1,383.00 | 1,397.00 | 1,365.00 | 1,384.00 | 1,358.94 | 0.80% | 125,400 |
| May 12, 2026 | 1,361.00 | 1,373.00 | 1,352.00 | 1,373.00 | 1,348.13 | 0.66% | 99,100 |
| May 11, 2026 | 1,359.00 | 1,371.00 | 1,353.00 | 1,364.00 | 1,339.30 | 0.29% | 74,700 |
| May 8, 2026 | 1,389.00 | 1,389.00 | 1,346.00 | 1,360.00 | 1,335.37 | -1.16% | 148,600 |
| May 7, 2026 | 1,419.00 | 1,420.00 | 1,371.00 | 1,376.00 | 1,351.08 | -1.36% | 142,100 |