AZUMA HOUSE Co., Ltd. (TYO:3293)
Japan
· Delayed Price · Currency is JPY 772.00
-1.00 (-0.13%)
Apr 28, 2026, 3:30 PM JST
AZUMA HOUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 776.00 | 776.00 | 772.00 | 772.00 | 772.00 | -0.13% | 2,900 |
| Apr 27, 2026 | 773.00 | 774.00 | 772.00 | 773.00 | 773.00 | - | 1,100 |
| Apr 24, 2026 | 772.00 | 773.00 | 772.00 | 773.00 | 773.00 | 0.13% | 3,100 |
| Apr 23, 2026 | 773.00 | 773.00 | 772.00 | 772.00 | 772.00 | - | 1,300 |
| Apr 22, 2026 | 775.00 | 775.00 | 772.00 | 772.00 | 772.00 | -0.39% | 1,300 |
| Apr 21, 2026 | 778.00 | 778.00 | 775.00 | 775.00 | 775.00 | -0.13% | 800 |
| Apr 20, 2026 | 778.00 | 778.00 | 772.00 | 776.00 | 776.00 | -0.51% | 4,600 |
| Apr 17, 2026 | 778.00 | 781.00 | 778.00 | 780.00 | 780.00 | 0.26% | 600 |
| Apr 16, 2026 | 779.00 | 781.00 | 778.00 | 778.00 | 778.00 | -0.26% | 2,400 |
| Apr 15, 2026 | 780.00 | 780.00 | 778.00 | 780.00 | 780.00 | - | 1,900 |
| Apr 14, 2026 | 780.00 | 780.00 | 778.00 | 780.00 | 780.00 | - | 1,400 |
| Apr 13, 2026 | 777.00 | 785.00 | 775.00 | 780.00 | 780.00 | - | 9,600 |
| Apr 10, 2026 | 776.00 | 781.00 | 772.00 | 780.00 | 780.00 | 0.52% | 5,100 |
| Apr 9, 2026 | 776.00 | 780.00 | 776.00 | 776.00 | 776.00 | 0.13% | 2,000 |
| Apr 8, 2026 | 776.00 | 779.00 | 775.00 | 775.00 | 775.00 | - | 1,600 |
| Apr 7, 2026 | 777.00 | 777.00 | 775.00 | 775.00 | 775.00 | -0.26% | 1,700 |
| Apr 6, 2026 | 778.00 | 778.00 | 775.00 | 777.00 | 777.00 | - | 3,600 |
| Apr 3, 2026 | 778.00 | 780.00 | 777.00 | 777.00 | 777.00 | -0.13% | 2,800 |
| Apr 2, 2026 | 780.00 | 785.00 | 778.00 | 778.00 | 778.00 | -0.38% | 3,000 |
| Apr 1, 2026 | 784.00 | 784.00 | 779.00 | 781.00 | 781.00 | -0.26% | 11,900 |
| Mar 31, 2026 | 783.00 | 784.00 | 779.00 | 783.00 | 783.00 | - | 3,500 |
| Mar 30, 2026 | 774.00 | 783.00 | 773.00 | 783.00 | 783.00 | -1.26% | 5,100 |
| Mar 27, 2026 | 788.00 | 795.00 | 788.00 | 793.00 | 775.50 | 0.63% | 5,200 |
| Mar 26, 2026 | 790.00 | 790.00 | 788.00 | 788.00 | 770.61 | -0.25% | 600 |
| Mar 25, 2026 | 788.00 | 790.00 | 787.00 | 790.00 | 772.57 | 0.51% | 900 |
| Mar 24, 2026 | 785.00 | 788.00 | 784.00 | 786.00 | 768.65 | 0.51% | 2,500 |
| Mar 23, 2026 | 786.00 | 786.00 | 776.00 | 782.00 | 764.74 | -0.38% | 14,100 |
| Mar 19, 2026 | 800.00 | 806.00 | 784.00 | 785.00 | 767.68 | -1.88% | 7,300 |
| Mar 18, 2026 | 790.00 | 800.00 | 787.00 | 800.00 | 782.35 | 1.52% | 4,400 |
| Mar 17, 2026 | 787.00 | 790.00 | 787.00 | 788.00 | 770.61 | 0.25% | 1,900 |
| Mar 16, 2026 | 786.00 | 787.00 | 786.00 | 786.00 | 768.65 | -0.25% | 3,100 |
| Mar 13, 2026 | 788.00 | 791.00 | 787.00 | 788.00 | 770.61 | -0.63% | 5,500 |
| Mar 12, 2026 | 789.00 | 795.00 | 785.00 | 793.00 | 775.50 | 0.38% | 9,600 |
| Mar 11, 2026 | 792.00 | 792.00 | 787.00 | 790.00 | 772.57 | -0.13% | 1,900 |
| Mar 10, 2026 | 786.00 | 793.00 | 784.00 | 791.00 | 773.54 | 0.89% | 4,500 |
| Mar 9, 2026 | 786.00 | 787.00 | 780.00 | 784.00 | 766.70 | -0.76% | 16,100 |
| Mar 6, 2026 | 786.00 | 791.00 | 786.00 | 790.00 | 772.57 | 0.25% | 800 |
| Mar 5, 2026 | 786.00 | 795.00 | 786.00 | 788.00 | 770.61 | - | 7,800 |
| Mar 4, 2026 | 791.00 | 791.00 | 781.00 | 788.00 | 770.61 | -0.76% | 12,800 |
| Mar 3, 2026 | 805.00 | 805.00 | 794.00 | 794.00 | 776.48 | -1.00% | 4,100 |
| Mar 2, 2026 | 795.00 | 806.00 | 794.00 | 802.00 | 784.30 | 0.50% | 13,800 |
| Feb 27, 2026 | 795.00 | 805.00 | 794.00 | 798.00 | 780.39 | 0.13% | 12,300 |
| Feb 26, 2026 | 790.00 | 797.00 | 790.00 | 797.00 | 779.41 | 0.25% | 6,500 |
| Feb 25, 2026 | 790.00 | 799.00 | 787.00 | 795.00 | 777.46 | 0.89% | 5,100 |
| Feb 24, 2026 | 785.00 | 790.00 | 785.00 | 788.00 | 770.61 | 0.13% | 8,500 |
| Feb 20, 2026 | 785.00 | 787.00 | 785.00 | 787.00 | 769.63 | 0.25% | 4,700 |
| Feb 19, 2026 | 787.00 | 787.00 | 785.00 | 785.00 | 767.68 | 0.26% | 1,400 |
| Feb 18, 2026 | 782.00 | 790.00 | 782.00 | 783.00 | 765.72 | -0.13% | 5,400 |
| Feb 17, 2026 | 781.00 | 790.00 | 781.00 | 784.00 | 766.70 | 0.51% | 4,300 |
| Feb 16, 2026 | 781.00 | 787.00 | 779.00 | 780.00 | 762.79 | -0.13% | 6,000 |
| Feb 13, 2026 | 790.00 | 794.00 | 781.00 | 781.00 | 763.76 | -1.01% | 11,700 |
| Feb 12, 2026 | 787.00 | 789.00 | 785.00 | 789.00 | 771.59 | 0.25% | 11,800 |
| Feb 10, 2026 | 785.00 | 789.00 | 781.00 | 787.00 | 769.63 | 0.38% | 11,800 |
| Feb 9, 2026 | 790.00 | 791.00 | 783.00 | 784.00 | 766.70 | -0.51% | 5,600 |
| Feb 6, 2026 | 787.00 | 788.00 | 784.00 | 788.00 | 770.61 | -0.13% | 3,000 |
| Feb 5, 2026 | 786.00 | 791.00 | 786.00 | 789.00 | 771.59 | 0.38% | 5,000 |
| Feb 4, 2026 | 783.00 | 786.00 | 783.00 | 786.00 | 768.65 | 0.38% | 1,900 |
| Feb 3, 2026 | 782.00 | 785.00 | 782.00 | 783.00 | 765.72 | 0.26% | 3,400 |
| Feb 2, 2026 | 791.00 | 791.00 | 778.00 | 781.00 | 763.76 | -0.76% | 23,000 |
| Jan 30, 2026 | 789.00 | 790.00 | 787.00 | 787.00 | 769.63 | - | 5,100 |
| Jan 29, 2026 | 784.00 | 787.00 | 783.00 | 787.00 | 769.63 | 0.64% | 1,600 |
| Jan 28, 2026 | 785.00 | 786.00 | 782.00 | 782.00 | 764.74 | -0.38% | 1,500 |
| Jan 27, 2026 | 786.00 | 786.00 | 783.00 | 785.00 | 767.68 | -0.38% | 900 |
| Jan 26, 2026 | 789.00 | 789.00 | 782.00 | 788.00 | 770.61 | 0.38% | 1,400 |
| Jan 23, 2026 | 785.00 | 788.00 | 785.00 | 785.00 | 767.68 | -0.13% | 2,300 |
| Jan 22, 2026 | 782.00 | 787.00 | 782.00 | 786.00 | 768.65 | 0.51% | 1,500 |
| Jan 21, 2026 | 786.00 | 789.00 | 781.00 | 782.00 | 764.74 | -0.76% | 4,000 |
| Jan 20, 2026 | 790.00 | 790.00 | 786.00 | 788.00 | 770.61 | -0.63% | 3,000 |
| Jan 19, 2026 | 794.00 | 794.00 | 787.00 | 793.00 | 775.50 | -0.13% | 6,100 |
| Jan 16, 2026 | 788.00 | 794.00 | 788.00 | 794.00 | 776.48 | 1.02% | 4,800 |
| Jan 15, 2026 | 786.00 | 789.00 | 785.00 | 786.00 | 768.65 | -0.13% | 2,400 |
| Jan 14, 2026 | 792.00 | 792.00 | 787.00 | 787.00 | 769.63 | -0.38% | 2,400 |
| Jan 13, 2026 | 790.00 | 795.00 | 788.00 | 790.00 | 772.57 | 0.38% | 5,500 |
| Jan 9, 2026 | 793.00 | 797.00 | 787.00 | 787.00 | 769.63 | -0.63% | 5,800 |
| Jan 8, 2026 | 790.00 | 792.00 | 785.00 | 792.00 | 774.52 | 0.38% | 4,100 |
| Jan 7, 2026 | 785.00 | 791.00 | 782.00 | 789.00 | 771.59 | 0.51% | 2,300 |
| Jan 6, 2026 | 784.00 | 785.00 | 780.00 | 785.00 | 767.68 | 0.13% | 2,400 |
| Jan 5, 2026 | 786.00 | 794.00 | 776.00 | 784.00 | 766.70 | - | 8,300 |
| Dec 30, 2025 | 794.00 | 794.00 | 784.00 | 784.00 | 766.70 | -0.13% | 9,800 |
| Dec 29, 2025 | 776.00 | 785.00 | 771.00 | 785.00 | 767.68 | 1.29% | 6,300 |
| Dec 26, 2025 | 767.00 | 775.00 | 767.00 | 775.00 | 757.90 | 0.65% | 5,200 |
| Dec 25, 2025 | 772.00 | 772.00 | 762.00 | 770.00 | 753.01 | 0.13% | 9,300 |
| Dec 24, 2025 | 768.00 | 774.00 | 768.00 | 769.00 | 752.03 | -0.52% | 1,300 |
| Dec 23, 2025 | 768.00 | 773.00 | 765.00 | 773.00 | 755.94 | -0.13% | 3,100 |
| Dec 22, 2025 | 765.00 | 774.00 | 765.00 | 774.00 | 756.92 | 0.78% | 5,000 |
| Dec 19, 2025 | 765.00 | 768.00 | 764.00 | 768.00 | 751.05 | 0.13% | 4,400 |
| Dec 18, 2025 | 770.00 | 770.00 | 765.00 | 767.00 | 750.07 | -0.39% | 800 |
| Dec 17, 2025 | 772.00 | 772.00 | 768.00 | 770.00 | 753.01 | - | 700 |
| Dec 16, 2025 | 765.00 | 770.00 | 765.00 | 770.00 | 753.01 | -0.13% | 1,700 |
| Dec 15, 2025 | 772.00 | 772.00 | 770.00 | 771.00 | 753.99 | -0.13% | 500 |
| Dec 12, 2025 | 767.00 | 773.00 | 766.00 | 772.00 | 754.96 | 0.65% | 2,000 |
| Dec 11, 2025 | 777.00 | 777.00 | 767.00 | 767.00 | 750.07 | -0.65% | 1,000 |
| Dec 10, 2025 | 776.00 | 778.00 | 771.00 | 772.00 | 754.96 | 0.26% | 1,000 |
| Dec 9, 2025 | 776.00 | 778.00 | 770.00 | 770.00 | 753.01 | -0.77% | 1,600 |
| Dec 8, 2025 | 771.00 | 782.00 | 770.00 | 776.00 | 758.88 | 0.65% | 2,000 |
| Dec 5, 2025 | 774.00 | 778.00 | 760.00 | 771.00 | 753.99 | 0.13% | 6,700 |
| Dec 4, 2025 | 772.00 | 778.00 | 770.00 | 770.00 | 753.01 | -0.77% | 2,000 |
| Dec 3, 2025 | 784.00 | 784.00 | 772.00 | 776.00 | 758.88 | -0.26% | 4,400 |
| Dec 2, 2025 | 786.00 | 786.00 | 751.00 | 778.00 | 760.83 | 0.91% | 34,800 |
| Dec 1, 2025 | 779.00 | 784.00 | 771.00 | 771.00 | 753.99 | -1.03% | 3,000 |