Azuma Shipping Co., Ltd. (TYO:9380)
Japan · Delayed Price · Currency is JPY 416.00
+3.00 (0.73%)
Jul 31, 2026, 3:30 PM JST
Azuma Shipping Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 410.00 | 419.00 | 410.00 | 416.00 | 416.00 | 0.73% | 9,200 |
| Jul 30, 2026 | 411.00 | 415.00 | 411.00 | 413.00 | 413.00 | -0.72% | 9,600 |
| Jul 29, 2026 | 410.00 | 416.00 | 410.00 | 416.00 | 416.00 | 0.97% | 5,400 |
| Jul 28, 2026 | 419.00 | 420.00 | 412.00 | 412.00 | 412.00 | -1.20% | 22,300 |
| Jul 27, 2026 | 415.00 | 419.00 | 415.00 | 417.00 | 417.00 | -0.24% | 9,000 |
| Jul 24, 2026 | 420.00 | 420.00 | 415.00 | 418.00 | 418.00 | - | 10,200 |
| Jul 23, 2026 | 416.00 | 418.00 | 415.00 | 418.00 | 418.00 | 0.48% | 3,600 |
| Jul 22, 2026 | 416.00 | 418.00 | 415.00 | 416.00 | 416.00 | -0.24% | 6,800 |
| Jul 21, 2026 | 408.00 | 417.00 | 408.00 | 417.00 | 417.00 | 0.24% | 11,100 |
| Jul 17, 2026 | 413.00 | 416.00 | 410.00 | 416.00 | 416.00 | - | 5,500 |
| Jul 16, 2026 | 416.00 | 416.00 | 413.00 | 416.00 | 416.00 | 0.73% | 4,800 |
| Jul 15, 2026 | 415.00 | 417.00 | 413.00 | 413.00 | 413.00 | -0.48% | 8,500 |
| Jul 14, 2026 | 416.00 | 418.00 | 411.00 | 415.00 | 415.00 | 0.48% | 9,900 |
| Jul 13, 2026 | 410.00 | 414.00 | 405.00 | 413.00 | 413.00 | 1.47% | 20,100 |
| Jul 10, 2026 | 427.00 | 427.00 | 400.00 | 407.00 | 407.00 | -3.55% | 35,900 |
| Jul 9, 2026 | 421.00 | 426.00 | 421.00 | 422.00 | 422.00 | -0.71% | 5,700 |
| Jul 8, 2026 | 425.00 | 426.00 | 422.00 | 425.00 | 425.00 | - | 8,100 |
| Jul 7, 2026 | 422.00 | 427.00 | 418.00 | 425.00 | 425.00 | 0.71% | 84,000 |
| Jul 6, 2026 | 418.00 | 423.00 | 412.00 | 422.00 | 422.00 | 0.96% | 93,900 |
| Jul 3, 2026 | 415.00 | 418.00 | 407.00 | 418.00 | 418.00 | 1.21% | 29,300 |
| Jul 2, 2026 | 410.00 | 413.00 | 406.00 | 413.00 | 413.00 | 1.23% | 25,600 |
| Jul 1, 2026 | 404.00 | 408.00 | 402.00 | 408.00 | 408.00 | 0.25% | 28,000 |
| Jun 30, 2026 | 400.00 | 407.00 | 400.00 | 407.00 | 407.00 | 0.49% | 16,800 |
| Jun 29, 2026 | 400.00 | 405.00 | 400.00 | 405.00 | 405.00 | - | 12,600 |
| Jun 26, 2026 | 405.00 | 405.00 | 400.00 | 405.00 | 405.00 | - | 19,000 |
| Jun 25, 2026 | 407.00 | 407.00 | 402.00 | 405.00 | 405.00 | - | 12,500 |
| Jun 24, 2026 | 400.00 | 405.00 | 400.00 | 405.00 | 405.00 | 0.75% | 2,500 |
| Jun 23, 2026 | 401.00 | 405.00 | 401.00 | 402.00 | 402.00 | -0.25% | 9,500 |
| Jun 22, 2026 | 401.00 | 405.00 | 401.00 | 403.00 | 403.00 | - | 9,500 |
| Jun 19, 2026 | 401.00 | 405.00 | 401.00 | 403.00 | 403.00 | - | 9,100 |
| Jun 18, 2026 | 405.00 | 405.00 | 400.00 | 403.00 | 403.00 | -0.25% | 6,000 |
| Jun 17, 2026 | 399.00 | 405.00 | 399.00 | 404.00 | 404.00 | 0.50% | 5,900 |
| Jun 16, 2026 | 406.00 | 406.00 | 399.00 | 402.00 | 402.00 | -0.74% | 12,600 |
| Jun 15, 2026 | 399.00 | 406.00 | 399.00 | 405.00 | 405.00 | -0.25% | 13,200 |
| Jun 12, 2026 | 407.00 | 408.00 | 406.00 | 406.00 | 406.00 | - | 4,000 |
| Jun 11, 2026 | 409.00 | 409.00 | 405.00 | 406.00 | 406.00 | -0.25% | 8,200 |
| Jun 10, 2026 | 410.00 | 410.00 | 402.00 | 407.00 | 407.00 | -0.49% | 15,000 |
| Jun 9, 2026 | 405.00 | 410.00 | 399.00 | 409.00 | 409.00 | 0.49% | 36,600 |
| Jun 8, 2026 | 417.00 | 417.00 | 407.00 | 407.00 | 407.00 | -1.93% | 12,500 |
| Jun 5, 2026 | 410.00 | 417.00 | 408.00 | 415.00 | 415.00 | 1.97% | 32,700 |
| Jun 4, 2026 | 408.00 | 408.00 | 405.00 | 407.00 | 407.00 | -0.25% | 6,900 |
| Jun 3, 2026 | 409.00 | 411.00 | 407.00 | 408.00 | 408.00 | 0.25% | 8,700 |
| Jun 2, 2026 | 408.00 | 410.00 | 405.00 | 407.00 | 407.00 | 0.49% | 10,800 |
| 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 |