Azuma Shipping Co., Ltd. (TYO:9380)
Japan · Delayed Price · Currency is JPY 405.00
-5.00 (-1.22%)
Jun 1, 2026, 3:30 PM JST
Azuma Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 415.00 | 415.00 | 405.00 | 405.00 | 405.00 | -1.22% | 24,900 |
| May 29, 2026 | 409.00 | 410.00 | 406.00 | 410.00 | 410.00 | 0.24% | 6,400 |
| May 28, 2026 | 412.00 | 413.00 | 406.00 | 409.00 | 409.00 | -0.73% | 9,000 |
| May 27, 2026 | 409.00 | 412.00 | 408.00 | 412.00 | 412.00 | 0.98% | 15,700 |
| May 26, 2026 | 408.00 | 410.00 | 405.00 | 408.00 | 408.00 | -0.24% | 5,600 |
| May 25, 2026 | 408.00 | 412.00 | 407.00 | 409.00 | 409.00 | 0.25% | 25,100 |
| May 22, 2026 | 407.00 | 409.00 | 403.00 | 408.00 | 408.00 | - | 9,600 |
| May 21, 2026 | 409.00 | 409.00 | 405.00 | 408.00 | 408.00 | 0.49% | 13,600 |
| May 20, 2026 | 406.00 | 408.00 | 403.00 | 406.00 | 406.00 | 0.25% | 9,900 |
| May 19, 2026 | 399.00 | 408.00 | 398.00 | 405.00 | 405.00 | 1.76% | 15,500 |
| May 18, 2026 | 408.00 | 408.00 | 398.00 | 398.00 | 398.00 | -0.75% | 11,200 |
| May 15, 2026 | 393.00 | 405.00 | 388.00 | 401.00 | 401.00 | 2.30% | 25,400 |
| May 14, 2026 | 391.00 | 393.00 | 389.00 | 392.00 | 392.00 | 0.26% | 3,600 |
| May 13, 2026 | 392.00 | 392.00 | 386.00 | 391.00 | 391.00 | 0.51% | 14,200 |
| May 12, 2026 | 393.00 | 396.00 | 388.00 | 389.00 | 389.00 | -1.02% | 16,400 |
| May 11, 2026 | 394.00 | 395.00 | 390.00 | 393.00 | 393.00 | -0.25% | 5,900 |
| May 8, 2026 | 396.00 | 398.00 | 391.00 | 394.00 | 394.00 | -0.51% | 8,400 |
| May 7, 2026 | 392.00 | 398.00 | 392.00 | 396.00 | 396.00 | 1.54% | 32,300 |
| May 1, 2026 | 390.00 | 390.00 | 386.00 | 390.00 | 390.00 | 0.26% | 6,600 |
| Apr 30, 2026 | 390.00 | 391.00 | 387.00 | 389.00 | 389.00 | -0.26% | 5,100 |
| Apr 28, 2026 | 387.00 | 391.00 | 387.00 | 390.00 | 390.00 | 1.04% | 7,800 |
| Apr 27, 2026 | 392.00 | 392.00 | 386.00 | 386.00 | 386.00 | -1.53% | 12,900 |
| Apr 24, 2026 | 391.00 | 395.00 | 391.00 | 392.00 | 392.00 | -0.25% | 13,900 |
| Apr 23, 2026 | 395.00 | 396.00 | 390.00 | 393.00 | 393.00 | -1.26% | 16,800 |
| Apr 22, 2026 | 397.00 | 399.00 | 396.00 | 398.00 | 398.00 | -0.25% | 28,200 |
| Apr 21, 2026 | 403.00 | 403.00 | 399.00 | 399.00 | 399.00 | -0.99% | 31,100 |
| Apr 20, 2026 | 405.00 | 408.00 | 403.00 | 403.00 | 403.00 | - | 7,500 |
| Apr 17, 2026 | 408.00 | 410.00 | 402.00 | 403.00 | 403.00 | -3.13% | 44,200 |
| Apr 16, 2026 | 407.00 | 418.00 | 407.00 | 416.00 | 416.00 | 2.72% | 34,000 |
| Apr 15, 2026 | 408.00 | 438.00 | 405.00 | 405.00 | 405.00 | 0.50% | 76,200 |
| Apr 14, 2026 | 400.00 | 406.00 | 400.00 | 403.00 | 403.00 | 0.75% | 25,800 |
| Apr 13, 2026 | 409.00 | 409.00 | 400.00 | 400.00 | 400.00 | -1.96% | 16,600 |
| Apr 10, 2026 | 410.00 | 411.00 | 403.00 | 408.00 | 408.00 | -0.24% | 17,300 |
| Apr 9, 2026 | 412.00 | 413.00 | 409.00 | 409.00 | 409.00 | - | 12,500 |
| Apr 8, 2026 | 411.00 | 415.00 | 409.00 | 409.00 | 409.00 | - | 25,100 |
| Apr 7, 2026 | 410.00 | 411.00 | 408.00 | 409.00 | 409.00 | -0.49% | 10,600 |
| Apr 6, 2026 | 410.00 | 414.00 | 408.00 | 411.00 | 411.00 | 0.24% | 11,200 |
| Apr 3, 2026 | 413.00 | 415.00 | 409.00 | 410.00 | 410.00 | -0.49% | 24,100 |
| Apr 2, 2026 | 412.00 | 412.00 | 404.00 | 412.00 | 412.00 | 0.73% | 24,900 |
| Apr 1, 2026 | 405.00 | 412.00 | 402.00 | 409.00 | 409.00 | 0.99% | 42,000 |
| Mar 31, 2026 | 402.00 | 410.00 | 400.00 | 405.00 | 405.00 | -0.49% | 29,100 |
| Mar 30, 2026 | 395.00 | 412.00 | 390.00 | 407.00 | 407.00 | -2.63% | 206,800 |
| Mar 27, 2026 | 431.00 | 431.00 | 419.00 | 422.00 | 418.00 | -1.63% | 351,100 |
| Mar 26, 2026 | 434.00 | 438.00 | 428.00 | 429.00 | 424.93 | -1.61% | 155,400 |
| Mar 25, 2026 | 435.00 | 437.00 | 434.00 | 436.00 | 431.87 | 0.46% | 66,500 |
| Mar 24, 2026 | 433.00 | 443.00 | 427.00 | 434.00 | 429.89 | 0.93% | 158,200 |
| Mar 23, 2026 | 434.00 | 434.00 | 427.00 | 430.00 | 425.92 | -1.15% | 87,800 |
| Mar 19, 2026 | 428.00 | 436.00 | 427.00 | 435.00 | 430.88 | 0.93% | 41,000 |
| Mar 18, 2026 | 434.00 | 434.00 | 428.00 | 431.00 | 426.91 | 0.70% | 26,200 |
| Mar 17, 2026 | 430.00 | 433.00 | 426.00 | 428.00 | 423.94 | -0.93% | 28,600 |