Azuma Shipping Co., Ltd. (TYO:9380)
Japan · Delayed Price · Currency is JPY 440.00
-7.00 (-1.57%)
Oct 2, 2026, 3:30 PM JST
Azuma Shipping Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,000 |
| 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 |
| Aug 28, 2026 | 436.00 | 439.00 | 436.00 | 438.00 | 435.08 | 0.23% | 10,300 |
| Aug 27, 2026 | 438.00 | 439.00 | 436.00 | 437.00 | 434.09 | -0.46% | 12,900 |
| Aug 26, 2026 | 437.00 | 440.00 | 436.00 | 439.00 | 436.07 | 0.69% | 8,500 |
| Aug 25, 2026 | 435.00 | 440.00 | 435.00 | 436.00 | 433.09 | -0.68% | 12,100 |
| Aug 24, 2026 | 439.00 | 440.00 | 436.00 | 439.00 | 436.07 | 0.23% | 14,600 |
| Aug 21, 2026 | 430.00 | 438.00 | 430.00 | 438.00 | 435.08 | 0.46% | 12,500 |
| Aug 20, 2026 | 435.00 | 437.00 | 430.00 | 436.00 | 433.09 | - | 13,400 |
| Aug 19, 2026 | 436.00 | 436.00 | 428.00 | 436.00 | 433.09 | - | 21,000 |
| Aug 18, 2026 | 436.00 | 437.00 | 432.00 | 436.00 | 433.09 | -0.23% | 11,700 |
| Aug 17, 2026 | 431.00 | 439.00 | 428.00 | 437.00 | 434.09 | 1.39% | 26,900 |
| Aug 14, 2026 | 430.00 | 431.00 | 426.00 | 431.00 | 428.13 | - | 25,800 |
| Aug 13, 2026 | 433.00 | 433.00 | 425.00 | 431.00 | 428.13 | -0.46% | 25,500 |
| Aug 12, 2026 | 420.00 | 439.00 | 419.00 | 433.00 | 430.11 | 3.59% | 107,900 |
| Aug 10, 2026 | 414.00 | 418.00 | 414.00 | 418.00 | 415.21 | 0.24% | 6,000 |
| Aug 7, 2026 | 416.00 | 417.00 | 413.00 | 417.00 | 414.22 | 0.48% | 7,900 |
| Aug 6, 2026 | 414.00 | 415.00 | 413.00 | 415.00 | 412.23 | -0.24% | 11,300 |
| Aug 5, 2026 | 413.00 | 416.00 | 413.00 | 416.00 | 413.23 | 0.24% | 3,300 |
| Aug 4, 2026 | 417.00 | 417.00 | 413.00 | 415.00 | 412.23 | -0.72% | 3,400 |
| Aug 3, 2026 | 420.00 | 420.00 | 413.00 | 418.00 | 415.21 | 0.48% | 15,700 |
| Jul 31, 2026 | 410.00 | 419.00 | 410.00 | 416.00 | 413.23 | 0.73% | 9,200 |
| Jul 30, 2026 | 411.00 | 415.00 | 411.00 | 413.00 | 410.25 | -0.72% | 9,600 |
| Jul 29, 2026 | 410.00 | 416.00 | 410.00 | 416.00 | 413.23 | 0.97% | 5,400 |
| Jul 28, 2026 | 419.00 | 420.00 | 412.00 | 412.00 | 409.25 | -1.20% | 22,300 |
| Jul 27, 2026 | 415.00 | 419.00 | 415.00 | 417.00 | 414.22 | -0.24% | 9,000 |
| Jul 24, 2026 | 420.00 | 420.00 | 415.00 | 418.00 | 415.21 | - | 10,200 |
| Jul 23, 2026 | 416.00 | 418.00 | 415.00 | 418.00 | 415.21 | 0.48% | 3,600 |
| Jul 22, 2026 | 416.00 | 418.00 | 415.00 | 416.00 | 413.23 | -0.24% | 6,800 |
| Jul 21, 2026 | 408.00 | 417.00 | 408.00 | 417.00 | 414.22 | 0.24% | 11,100 |