Azuma Shipping Co., Ltd. (TYO:9380)
Japan · Delayed Price · Currency is JPY 465.00
+17.00 (3.79%)
Nov 13, 2026, 3:30 PM JST
Azuma Shipping Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 448.00 | 475.00 | 448.00 | 465.00 | 465.00 | 3.79% | 81,500 |
| Nov 12, 2026 | 448.00 | 449.00 | 446.00 | 448.00 | 448.00 | -0.44% | 47,100 |
| Nov 11, 2026 | 444.00 | 455.00 | 444.00 | 450.00 | 450.00 | 1.12% | 53,800 |
| Nov 10, 2026 | 435.00 | 445.00 | 434.00 | 445.00 | 445.00 | 3.01% | 16,300 |
| Nov 9, 2026 | 429.00 | 435.00 | 429.00 | 432.00 | 432.00 | 0.23% | 12,400 |
| Nov 6, 2026 | 430.00 | 435.00 | 426.00 | 431.00 | 431.00 | -2.71% | 25,100 |
| Nov 5, 2026 | 434.00 | 452.00 | 434.00 | 443.00 | 443.00 | 1.37% | 16,000 |
| Nov 4, 2026 | 439.00 | 439.00 | 434.00 | 437.00 | 437.00 | -1.13% | 24,000 |
| Nov 2, 2026 | 442.00 | 444.00 | 440.00 | 442.00 | 442.00 | - | 6,900 |
| Oct 30, 2026 | 444.00 | 446.00 | 442.00 | 442.00 | 442.00 | -0.45% | 5,000 |
| Oct 29, 2026 | 444.00 | 446.00 | 443.00 | 444.00 | 444.00 | -0.22% | 7,200 |
| Oct 28, 2026 | 449.00 | 449.00 | 444.00 | 445.00 | 445.00 | -0.89% | 9,400 |
| Oct 27, 2026 | 449.00 | 451.00 | 448.00 | 449.00 | 449.00 | - | 7,000 |
| Oct 26, 2026 | 450.00 | 450.00 | 447.00 | 449.00 | 449.00 | 0.45% | 6,000 |
| Oct 23, 2026 | 454.00 | 454.00 | 443.00 | 447.00 | 447.00 | -1.54% | 15,700 |
| Oct 22, 2026 | 453.00 | 456.00 | 449.00 | 454.00 | 454.00 | 0.67% | 10,600 |
| Oct 21, 2026 | 456.00 | 456.00 | 449.00 | 451.00 | 451.00 | -0.88% | 20,600 |
| Oct 20, 2026 | 458.00 | 458.00 | 455.00 | 455.00 | 455.00 | -0.44% | 6,500 |
| Oct 19, 2026 | 453.00 | 458.00 | 452.00 | 457.00 | 457.00 | 1.11% | 7,600 |
| Oct 16, 2026 | 454.00 | 455.00 | 450.00 | 452.00 | 452.00 | -0.22% | 8,100 |
| Oct 15, 2026 | 455.00 | 455.00 | 452.00 | 453.00 | 453.00 | -0.66% | 9,200 |
| Oct 14, 2026 | 456.00 | 457.00 | 453.00 | 456.00 | 456.00 | 0.22% | 17,500 |
| Oct 13, 2026 | 451.00 | 455.00 | 450.00 | 455.00 | 455.00 | 0.89% | 9,100 |
| Oct 9, 2026 | 452.00 | 453.00 | 451.00 | 451.00 | 451.00 | 0.45% | 4,300 |
| Oct 8, 2026 | 455.00 | 457.00 | 449.00 | 449.00 | 449.00 | -1.10% | 17,300 |
| Oct 7, 2026 | 450.00 | 457.00 | 450.00 | 454.00 | 454.00 | 0.89% | 20,500 |
| Oct 6, 2026 | 445.00 | 455.00 | 445.00 | 450.00 | 450.00 | 0.90% | 13,900 |
| Oct 5, 2026 | 440.00 | 446.00 | 439.00 | 446.00 | 446.00 | 1.36% | 10,500 |
| Oct 2, 2026 | 447.00 | 447.00 | 439.00 | 440.00 | 440.00 | -1.57% | 13,500 |
| Oct 1, 2026 | 448.00 | 449.00 | 447.00 | 447.00 | 447.00 | -0.22% | 6,700 |
| Sep 30, 2026 | 450.00 | 450.00 | 448.00 | 448.00 | 448.00 | - | 8,200 |
| Sep 29, 2026 | 450.00 | 451.00 | 447.00 | 448.00 | 448.00 | 0.22% | 14,200 |
| Sep 28, 2026 | 449.00 | 450.00 | 448.00 | 450.00 | 447.00 | 0.22% | 19,400 |
| Sep 25, 2026 | 445.00 | 449.00 | 442.00 | 449.00 | 446.01 | 1.35% | 26,800 |
| Sep 24, 2026 | 439.00 | 443.00 | 439.00 | 443.00 | 440.05 | 1.14% | 21,300 |
| Sep 18, 2026 | 438.00 | 440.00 | 437.00 | 438.00 | 435.08 | - | 20,900 |
| Sep 17, 2026 | 436.00 | 438.00 | 436.00 | 438.00 | 435.08 | 0.46% | 11,000 |
| Sep 16, 2026 | 436.00 | 438.00 | 436.00 | 436.00 | 433.09 | -0.23% | 9,500 |
| Sep 15, 2026 | 436.00 | 437.00 | 435.00 | 437.00 | 434.09 | 0.23% | 6,000 |
| Sep 14, 2026 | 437.00 | 437.00 | 436.00 | 436.00 | 433.09 | -0.23% | 2,800 |
| Sep 11, 2026 | 438.00 | 438.00 | 436.00 | 437.00 | 434.09 | -0.23% | 4,900 |
| Sep 10, 2026 | 432.00 | 439.00 | 432.00 | 438.00 | 435.08 | 0.46% | 14,700 |
| Sep 9, 2026 | 436.00 | 438.00 | 435.00 | 436.00 | 433.09 | -0.23% | 11,700 |
| Sep 8, 2026 | 438.00 | 438.00 | 435.00 | 437.00 | 434.09 | - | 18,200 |
| Sep 7, 2026 | 436.00 | 437.00 | 435.00 | 437.00 | 434.09 | - | 3,700 |
| Sep 4, 2026 | 436.00 | 438.00 | 435.00 | 437.00 | 434.09 | - | 6,200 |
| Sep 3, 2026 | 437.00 | 437.00 | 436.00 | 437.00 | 434.09 | - | 6,200 |
| Sep 2, 2026 | 436.00 | 438.00 | 436.00 | 437.00 | 434.09 | - | 7,300 |
| Sep 1, 2026 | 438.00 | 439.00 | 436.00 | 437.00 | 434.09 | -0.46% | 9,500 |
| Aug 31, 2026 | 436.00 | 440.00 | 435.00 | 439.00 | 436.07 | 0.23% | 11,500 |