Skip to main content
Azoom Co.,Ltd (TYO:3496)
Japan flag Japan · Delayed Price · Currency is JPY
4,685.00
-110.00 (-2.29%)
Mar 9, 2026, 3:30 PM JST

Azoom Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,725.004,760.004,620.004,685.004,685.00-2.29%130,500
Mar 6, 20264,690.004,810.004,665.004,795.004,795.001.70%108,700
Mar 5, 20264,640.004,795.004,625.004,715.004,715.004.78%158,200
Mar 4, 20264,445.004,620.004,405.004,500.004,500.000.90%177,600
Mar 3, 20264,415.004,510.004,390.004,460.004,460.001.02%98,400
Mar 2, 20264,400.004,475.004,365.004,415.004,415.00-1.89%96,400
Feb 27, 20264,570.004,600.004,475.004,500.004,500.00-0.11%91,800
Feb 26, 20264,365.004,530.004,350.004,505.004,505.003.56%81,600
Feb 25, 20264,335.004,405.004,320.004,350.004,350.000.35%69,700
Feb 24, 20264,310.004,350.004,270.004,335.004,335.00-0.57%102,000
Feb 20, 20264,390.004,395.004,325.004,360.004,360.00-0.91%60,300
Feb 19, 20264,410.004,440.004,330.004,400.004,400.000.69%59,400
Feb 18, 20264,340.004,405.004,305.004,370.004,370.001.39%76,000
Feb 17, 20264,380.004,425.004,290.004,310.004,310.00-3.15%113,500
Feb 16, 20264,325.004,545.004,315.004,450.004,450.002.89%101,300
Feb 13, 20264,420.004,465.004,270.004,325.004,325.00-3.46%104,600
Feb 12, 20264,425.004,530.004,405.004,480.004,480.00-0.33%93,400
Feb 10, 20264,415.004,510.004,415.004,495.004,495.001.24%70,000
Feb 9, 20264,435.004,465.004,340.004,440.004,440.001.72%73,000
Feb 6, 20264,385.004,390.004,285.004,365.004,365.00-1.69%131,800
Feb 5, 20264,245.004,485.004,225.004,440.004,440.004.10%163,100
Feb 4, 20264,390.004,390.004,225.004,265.004,265.00-2.85%254,000
Feb 3, 20264,410.004,510.004,380.004,390.004,390.000.34%182,500
Feb 2, 20264,450.004,590.004,350.004,375.004,375.00-3.21%405,400
Jan 30, 20264,530.004,540.004,475.004,520.004,520.00-0.33%171,200
Jan 29, 20264,580.004,595.004,475.004,535.004,535.00-0.98%116,400
Jan 28, 20264,640.004,640.004,555.004,580.004,580.00-2.55%170,600
Jan 27, 20264,825.004,825.004,680.004,700.004,700.00-1.57%103,000
Jan 26, 20264,870.004,870.004,730.004,775.004,775.00-1.95%87,100
Jan 23, 20264,875.004,940.004,840.004,870.004,870.000.21%59,700
Jan 22, 20264,950.004,950.004,820.004,860.004,860.00-1.82%146,900
Jan 21, 20264,930.004,985.004,900.004,950.004,950.00-1.20%132,700
Jan 20, 20265,160.005,230.005,010.005,010.005,010.00-4.02%71,200
Jan 19, 20265,200.005,230.005,150.005,220.005,220.000.77%41,200
Jan 16, 20265,140.005,190.005,110.005,180.005,180.000.58%97,800
Jan 15, 20265,100.005,160.005,090.005,150.005,150.000.78%40,300
Jan 14, 20265,120.005,200.005,090.005,110.005,110.000.20%49,600
Jan 13, 20265,260.005,260.005,100.005,100.005,100.00-2.67%70,500
Jan 9, 20265,180.005,260.005,180.005,240.005,240.000.96%25,500
Jan 8, 20265,110.005,270.005,110.005,190.005,190.001.57%65,200
Jan 7, 20265,200.005,200.005,100.005,110.005,110.00-2.67%58,000
Jan 6, 20265,180.005,280.005,180.005,250.005,250.002.34%59,800
Jan 5, 20265,380.005,380.005,070.005,130.005,130.00-3.75%92,300
Dec 30, 20255,340.005,350.005,290.005,330.005,330.00-0.19%38,900
Dec 29, 20255,440.005,440.005,290.005,340.005,340.00-0.37%40,600
Dec 26, 20255,470.005,490.005,310.005,360.005,360.00-0.92%53,200
Dec 25, 20255,120.005,430.005,100.005,410.005,410.007.13%188,600
Dec 24, 20255,070.005,130.005,040.005,050.005,050.00-0.20%33,300
Dec 23, 20254,935.005,120.004,935.005,060.005,060.002.12%80,000
Dec 22, 20255,090.005,090.004,885.004,955.004,955.00-1.88%53,200
Dec 19, 20255,050.005,090.005,000.005,050.005,050.00-0.79%29,600
Dec 18, 20254,910.005,110.004,910.005,090.005,090.002.72%51,100
Dec 17, 20254,950.005,010.004,885.004,955.004,955.001.54%81,100
Dec 16, 20255,020.005,030.004,875.004,880.004,880.00-3.56%69,400
Dec 15, 20254,885.005,110.004,885.005,060.005,060.003.69%97,100
Dec 12, 20254,785.004,895.004,785.004,880.004,880.001.67%99,500
Dec 11, 20254,935.004,950.004,775.004,800.004,800.00-3.13%79,400
Dec 10, 20254,865.004,995.004,840.004,955.004,955.002.48%81,500
Dec 9, 20254,975.004,995.004,830.004,835.004,835.00-3.01%96,200
Dec 8, 20255,000.005,070.004,975.004,985.004,985.000.20%39,400
Dec 5, 20254,960.005,030.004,940.004,975.004,975.00-0.40%58,700
Dec 4, 20254,960.005,050.004,960.004,995.004,995.00-1.09%47,400
Dec 3, 20254,885.005,080.004,870.005,050.005,050.004.12%94,200
Dec 2, 20254,965.004,975.004,835.004,850.004,850.00-2.81%99,800
Dec 1, 20254,995.005,040.004,910.004,990.004,990.00-0.99%63,000
Nov 28, 20255,140.005,200.005,010.005,040.005,040.00-1.18%68,200
Nov 27, 20255,140.005,180.005,090.005,100.005,100.00-1.16%49,500
Nov 26, 20255,140.005,240.005,060.005,160.005,160.000.39%50,700
Nov 25, 20255,310.005,310.005,130.005,140.005,140.00-2.28%67,800
Nov 21, 20254,850.005,290.004,820.005,260.005,260.006.91%141,400
Nov 20, 20255,150.005,200.004,775.004,920.004,920.00-2.96%189,400
Nov 19, 20255,150.005,300.005,070.005,070.005,070.000.40%77,500
Nov 18, 20255,250.005,280.005,040.005,050.005,050.00-5.08%129,000
Nov 17, 20255,410.005,440.005,080.005,320.005,320.00-1.85%169,100
Nov 14, 20256,230.006,230.005,310.005,420.005,420.003.63%436,600
Nov 13, 20255,220.005,280.005,120.005,230.005,230.002.15%129,600
Nov 12, 20255,100.005,150.004,980.005,120.005,120.001.39%101,900
Nov 11, 20255,000.005,050.004,975.005,050.005,050.001.20%58,600
Nov 10, 20254,940.005,060.004,935.004,990.004,990.002.46%66,400
Nov 7, 20254,735.004,890.004,735.004,870.004,870.003.18%52,200
Nov 6, 20254,800.004,845.004,720.004,720.004,720.00-1.26%27,200
Nov 5, 20254,815.004,815.004,630.004,780.004,780.000.74%71,700
Nov 4, 20254,750.004,785.004,680.004,745.004,745.00-1.35%46,700
Oct 31, 20254,775.004,840.004,750.004,810.004,810.000.73%38,300
Oct 30, 20254,815.004,850.004,735.004,775.004,775.00-1.44%49,000
Oct 29, 20254,800.004,875.004,795.004,845.004,845.001.04%35,800
Oct 28, 20254,955.004,960.004,795.004,795.004,795.00-2.94%46,500
Oct 27, 20254,925.005,000.004,895.004,940.004,940.001.75%41,900
Oct 24, 20255,030.005,030.004,815.004,855.004,855.00-2.61%52,700
Oct 23, 20255,070.005,140.004,980.004,985.004,985.00-2.64%25,800
Oct 22, 20255,020.005,120.005,010.005,120.005,120.002.50%52,400
Oct 21, 20254,930.005,050.004,900.004,995.004,995.001.63%38,400
Oct 20, 20254,855.004,960.004,825.004,915.004,915.002.72%39,700
Oct 17, 20254,810.004,855.004,775.004,785.004,785.00-1.95%37,800
Oct 16, 20254,920.004,980.004,840.004,880.004,880.00-0.81%34,800
Oct 15, 20254,985.005,040.004,895.004,920.004,920.00-1.40%32,900
Oct 14, 20254,880.005,070.004,810.004,990.004,990.001.42%54,700
Oct 10, 20254,970.004,990.004,915.004,920.004,920.00-1.99%48,600
Oct 9, 20255,080.005,140.005,010.005,020.005,020.00-0.99%30,000
Oct 8, 20255,050.005,140.005,020.005,070.005,070.00-0.20%31,200