Skip to main content
Azoom Co.,Ltd (TYO:3496)
Japan flag Japan · Delayed Price · Currency is JPY
4,120.00
-5.00 (-0.12%)
Apr 28, 2026, 3:30 PM JST

Azoom Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,105.004,150.004,065.004,120.004,120.00-0.12%159,900
Apr 27, 20264,150.004,150.004,060.004,125.004,125.00-0.12%87,100
Apr 24, 20264,100.004,170.004,070.004,130.004,130.000.49%69,900
Apr 23, 20264,145.004,170.004,085.004,110.004,110.00-0.48%192,300
Apr 22, 20264,275.004,295.004,130.004,130.004,130.00-3.50%151,600
Apr 21, 20264,355.004,395.004,280.004,280.004,280.00-1.72%69,200
Apr 20, 20264,355.004,390.004,320.004,355.004,355.000.11%69,300
Apr 17, 20264,405.004,440.004,340.004,350.004,350.00-1.14%69,500
Apr 16, 20264,435.004,510.004,380.004,400.004,400.00-0.34%68,300
Apr 15, 20264,430.004,480.004,350.004,415.004,415.000.23%105,900
Apr 14, 20264,475.004,495.004,370.004,405.004,405.00-0.56%61,800
Apr 13, 20264,410.004,465.004,400.004,430.004,430.000.23%68,300
Apr 10, 20264,445.004,485.004,385.004,420.004,420.00-1.23%104,700
Apr 9, 20264,595.004,600.004,405.004,475.004,475.00-3.35%65,500
Apr 8, 20264,680.004,740.004,585.004,630.004,630.00-0.86%84,700
Apr 7, 20264,650.004,715.004,625.004,670.004,670.001.30%46,500
Apr 6, 20264,515.004,625.004,510.004,610.004,610.002.79%38,300
Apr 3, 20264,485.004,570.004,455.004,485.004,485.00-35,600
Apr 2, 20264,570.004,600.004,440.004,485.004,485.00-1.86%45,800
Apr 1, 20264,485.004,575.004,470.004,570.004,570.003.39%66,100
Mar 31, 20264,385.004,510.004,380.004,420.004,420.000.91%66,600
Mar 30, 20264,300.004,385.004,225.004,380.004,380.00-2.56%119,000
Mar 27, 20264,460.004,510.004,430.004,495.004,432.001.12%65,500
Mar 26, 20264,480.004,485.004,405.004,445.004,382.70-0.56%57,700
Mar 25, 20264,420.004,490.004,415.004,470.004,407.351.71%54,200
Mar 24, 20264,395.004,435.004,365.004,395.004,333.402.33%54,800
Mar 23, 20264,365.004,365.004,265.004,295.004,234.80-3.16%77,000
Mar 19, 20264,520.004,555.004,425.004,435.004,372.84-3.17%43,000
Mar 18, 20264,525.004,585.004,510.004,580.004,515.811.89%31,200
Mar 17, 20264,585.004,605.004,470.004,495.004,432.00-0.99%46,000
Mar 16, 20264,600.004,635.004,505.004,540.004,476.37-1.84%38,800
Mar 13, 20264,600.004,685.004,580.004,625.004,560.18-0.64%64,000
Mar 12, 20264,785.004,785.004,630.004,655.004,589.76-2.72%50,700
Mar 11, 20264,745.004,820.004,720.004,785.004,717.940.84%92,200
Mar 10, 20264,755.004,800.004,645.004,745.004,678.501.28%74,400
Mar 9, 20264,725.004,760.004,620.004,685.004,619.34-2.29%130,500
Mar 6, 20264,690.004,810.004,665.004,795.004,727.801.70%108,700
Mar 5, 20264,640.004,795.004,625.004,715.004,648.924.78%158,200
Mar 4, 20264,445.004,620.004,405.004,500.004,436.930.90%177,600
Mar 3, 20264,415.004,510.004,390.004,460.004,397.491.02%98,400
Mar 2, 20264,400.004,475.004,365.004,415.004,353.12-1.89%96,400
Feb 27, 20264,570.004,600.004,475.004,500.004,436.93-0.11%91,800
Feb 26, 20264,365.004,530.004,350.004,505.004,441.863.56%81,600
Feb 25, 20264,335.004,405.004,320.004,350.004,289.030.35%69,700
Feb 24, 20264,310.004,350.004,270.004,335.004,274.24-0.57%102,000
Feb 20, 20264,390.004,395.004,325.004,360.004,298.89-0.91%60,300
Feb 19, 20264,410.004,440.004,330.004,400.004,338.330.69%59,400
Feb 18, 20264,340.004,405.004,305.004,370.004,308.751.39%76,000
Feb 17, 20264,380.004,425.004,290.004,310.004,249.59-3.15%113,500
Feb 16, 20264,325.004,545.004,315.004,450.004,387.632.89%101,300
Feb 13, 20264,420.004,465.004,270.004,325.004,264.38-3.46%104,600
Feb 12, 20264,425.004,530.004,405.004,480.004,417.21-0.33%93,400
Feb 10, 20264,415.004,510.004,415.004,495.004,432.001.24%70,000
Feb 9, 20264,435.004,465.004,340.004,440.004,377.771.72%73,000
Feb 6, 20264,385.004,390.004,285.004,365.004,303.82-1.69%131,800
Feb 5, 20264,245.004,485.004,225.004,440.004,377.774.10%163,100
Feb 4, 20264,390.004,390.004,225.004,265.004,205.22-2.85%254,000
Feb 3, 20264,410.004,510.004,380.004,390.004,328.470.34%182,500
Feb 2, 20264,450.004,590.004,350.004,375.004,313.68-3.21%405,400
Jan 30, 20264,530.004,540.004,475.004,520.004,456.65-0.33%171,200
Jan 29, 20264,580.004,595.004,475.004,535.004,471.44-0.98%116,400
Jan 28, 20264,640.004,640.004,555.004,580.004,515.81-2.55%170,600
Jan 27, 20264,825.004,825.004,680.004,700.004,634.13-1.57%103,000
Jan 26, 20264,870.004,870.004,730.004,775.004,708.08-1.95%87,100
Jan 23, 20264,875.004,940.004,840.004,870.004,801.740.21%59,700
Jan 22, 20264,950.004,950.004,820.004,860.004,791.88-1.82%146,900
Jan 21, 20264,930.004,985.004,900.004,950.004,880.62-1.20%132,700
Jan 20, 20265,160.005,230.005,010.005,010.004,939.78-4.02%71,200
Jan 19, 20265,200.005,230.005,150.005,220.005,146.840.77%41,200
Jan 16, 20265,140.005,190.005,110.005,180.005,107.400.58%97,800
Jan 15, 20265,100.005,160.005,090.005,150.005,077.820.78%40,300
Jan 14, 20265,120.005,200.005,090.005,110.005,038.380.20%49,600
Jan 13, 20265,260.005,260.005,100.005,100.005,028.52-2.67%70,500
Jan 9, 20265,180.005,260.005,180.005,240.005,166.560.96%25,500
Jan 8, 20265,110.005,270.005,110.005,190.005,117.261.57%65,200
Jan 7, 20265,200.005,200.005,100.005,110.005,038.38-2.67%58,000
Jan 6, 20265,180.005,280.005,180.005,250.005,176.422.34%59,800
Jan 5, 20265,380.005,380.005,070.005,130.005,058.10-3.75%92,300
Dec 30, 20255,340.005,350.005,290.005,330.005,255.30-0.19%38,900
Dec 29, 20255,440.005,440.005,290.005,340.005,265.16-0.37%40,600
Dec 26, 20255,470.005,490.005,310.005,360.005,284.88-0.92%53,200
Dec 25, 20255,120.005,430.005,100.005,410.005,334.187.13%188,600
Dec 24, 20255,070.005,130.005,040.005,050.004,979.22-0.20%33,300
Dec 23, 20254,935.005,120.004,935.005,060.004,989.082.12%80,000
Dec 22, 20255,090.005,090.004,885.004,955.004,885.55-1.88%53,200
Dec 19, 20255,050.005,090.005,000.005,050.004,979.22-0.79%32,700
Dec 18, 20254,910.005,110.004,910.005,090.005,018.662.72%51,100
Dec 17, 20254,950.005,010.004,885.004,955.004,885.551.54%81,100
Dec 16, 20255,020.005,030.004,875.004,880.004,811.60-3.56%69,400
Dec 15, 20254,885.005,110.004,885.005,060.004,989.083.69%97,100
Dec 12, 20254,785.004,895.004,785.004,880.004,811.601.67%99,500
Dec 11, 20254,935.004,950.004,775.004,800.004,732.73-3.13%79,400
Dec 10, 20254,865.004,995.004,840.004,955.004,885.552.48%81,500
Dec 9, 20254,975.004,995.004,830.004,835.004,767.23-3.01%96,200
Dec 8, 20255,000.005,070.004,975.004,985.004,915.130.20%39,400
Dec 5, 20254,960.005,030.004,940.004,975.004,905.27-0.40%58,700
Dec 4, 20254,960.005,050.004,960.004,995.004,924.99-1.09%47,400
Dec 3, 20254,885.005,080.004,870.005,050.004,979.224.12%94,200
Dec 2, 20254,965.004,975.004,835.004,850.004,782.02-2.81%99,800
Dec 1, 20254,995.005,040.004,910.004,990.004,920.06-0.99%63,000