Aizawa Securities Group Co., Ltd. (TYO:8708)
Japan
· Delayed Price · Currency is JPY 1,401.00
-56.00 (-3.84%)
Mar 9, 2026, 9:26 AM JST
Aizawa Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,433.00 | 1,461.00 | 1,433.00 | 1,457.00 | 1,457.00 | -0.21% | 104,500 |
| Mar 5, 2026 | 1,450.00 | 1,478.00 | 1,438.00 | 1,460.00 | 1,460.00 | 4.06% | 114,400 |
| Mar 4, 2026 | 1,455.00 | 1,460.00 | 1,386.00 | 1,403.00 | 1,403.00 | -4.62% | 303,000 |
| Mar 3, 2026 | 1,509.00 | 1,519.00 | 1,471.00 | 1,471.00 | 1,471.00 | -2.39% | 121,100 |
| Mar 2, 2026 | 1,510.00 | 1,520.00 | 1,494.00 | 1,507.00 | 1,507.00 | -2.65% | 173,300 |
| Feb 27, 2026 | 1,510.00 | 1,548.00 | 1,508.00 | 1,548.00 | 1,548.00 | 2.86% | 114,300 |
| Feb 26, 2026 | 1,529.00 | 1,530.00 | 1,505.00 | 1,505.00 | 1,505.00 | -0.66% | 118,400 |
| Feb 25, 2026 | 1,500.00 | 1,522.00 | 1,496.00 | 1,515.00 | 1,515.00 | 1.54% | 170,700 |
| Feb 24, 2026 | 1,479.00 | 1,495.00 | 1,468.00 | 1,492.00 | 1,492.00 | 0.88% | 73,100 |
| Feb 20, 2026 | 1,500.00 | 1,502.00 | 1,474.00 | 1,479.00 | 1,479.00 | -1.47% | 109,400 |
| Feb 19, 2026 | 1,484.00 | 1,502.00 | 1,479.00 | 1,501.00 | 1,501.00 | 1.28% | 111,300 |
| Feb 18, 2026 | 1,475.00 | 1,485.00 | 1,473.00 | 1,482.00 | 1,482.00 | 1.30% | 64,500 |
| Feb 17, 2026 | 1,480.00 | 1,488.00 | 1,456.00 | 1,463.00 | 1,463.00 | -0.88% | 106,100 |
| Feb 16, 2026 | 1,463.00 | 1,482.00 | 1,460.00 | 1,476.00 | 1,476.00 | 0.89% | 70,700 |
| Feb 13, 2026 | 1,463.00 | 1,475.00 | 1,447.00 | 1,463.00 | 1,463.00 | - | 100,200 |
| Feb 12, 2026 | 1,480.00 | 1,488.00 | 1,462.00 | 1,463.00 | 1,463.00 | -0.75% | 92,400 |
| Feb 10, 2026 | 1,455.00 | 1,476.00 | 1,455.00 | 1,474.00 | 1,474.00 | 1.94% | 177,700 |
| Feb 9, 2026 | 1,450.00 | 1,460.00 | 1,444.00 | 1,446.00 | 1,446.00 | 0.91% | 110,800 |
| Feb 6, 2026 | 1,420.00 | 1,433.00 | 1,401.00 | 1,433.00 | 1,433.00 | 0.92% | 149,400 |
| Feb 5, 2026 | 1,435.00 | 1,435.00 | 1,413.00 | 1,420.00 | 1,420.00 | -0.70% | 97,300 |
| Feb 4, 2026 | 1,421.00 | 1,442.00 | 1,407.00 | 1,430.00 | 1,430.00 | 0.35% | 111,400 |
| Feb 3, 2026 | 1,412.00 | 1,428.00 | 1,408.00 | 1,425.00 | 1,425.00 | 2.08% | 68,900 |
| Feb 2, 2026 | 1,426.00 | 1,443.00 | 1,396.00 | 1,396.00 | 1,396.00 | -1.48% | 104,800 |
| Jan 30, 2026 | 1,405.00 | 1,424.00 | 1,401.00 | 1,417.00 | 1,417.00 | 0.85% | 61,900 |
| Jan 29, 2026 | 1,386.00 | 1,406.00 | 1,375.00 | 1,405.00 | 1,405.00 | 1.44% | 125,900 |
| Jan 28, 2026 | 1,400.00 | 1,428.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.28% | 144,700 |
| Jan 27, 2026 | 1,400.00 | 1,408.00 | 1,384.00 | 1,403.00 | 1,403.00 | 0.14% | 77,100 |
| Jan 26, 2026 | 1,431.00 | 1,431.00 | 1,396.00 | 1,401.00 | 1,401.00 | -3.04% | 221,500 |
| Jan 23, 2026 | 1,444.00 | 1,453.00 | 1,425.00 | 1,445.00 | 1,445.00 | 0.28% | 140,300 |
| Jan 22, 2026 | 1,432.00 | 1,450.00 | 1,432.00 | 1,441.00 | 1,441.00 | 1.26% | 93,900 |
| Jan 21, 2026 | 1,420.00 | 1,424.00 | 1,408.00 | 1,423.00 | 1,423.00 | -0.63% | 121,700 |
| Jan 20, 2026 | 1,440.00 | 1,440.00 | 1,426.00 | 1,432.00 | 1,432.00 | -0.49% | 106,300 |
| Jan 19, 2026 | 1,456.00 | 1,456.00 | 1,433.00 | 1,439.00 | 1,439.00 | -0.96% | 103,200 |
| Jan 16, 2026 | 1,455.00 | 1,462.00 | 1,445.00 | 1,453.00 | 1,453.00 | - | 75,500 |
| Jan 15, 2026 | 1,440.00 | 1,459.00 | 1,440.00 | 1,453.00 | 1,453.00 | 0.90% | 108,200 |
| Jan 14, 2026 | 1,430.00 | 1,440.00 | 1,426.00 | 1,440.00 | 1,440.00 | 0.77% | 111,100 |
| Jan 13, 2026 | 1,441.00 | 1,442.00 | 1,425.00 | 1,429.00 | 1,429.00 | 0.49% | 112,300 |
| Jan 9, 2026 | 1,422.00 | 1,433.00 | 1,418.00 | 1,422.00 | 1,422.00 | 0.42% | 58,900 |
| Jan 8, 2026 | 1,429.00 | 1,432.00 | 1,414.00 | 1,416.00 | 1,416.00 | -1.12% | 89,600 |
| Jan 7, 2026 | 1,428.00 | 1,440.00 | 1,423.00 | 1,432.00 | 1,432.00 | 0.21% | 104,500 |
| Jan 6, 2026 | 1,421.00 | 1,442.00 | 1,420.00 | 1,429.00 | 1,429.00 | 0.70% | 213,600 |
| Jan 5, 2026 | 1,410.00 | 1,424.00 | 1,404.00 | 1,419.00 | 1,419.00 | 1.50% | 94,400 |
| Dec 30, 2025 | 1,419.00 | 1,419.00 | 1,397.00 | 1,398.00 | 1,398.00 | -1.27% | 58,600 |
| Dec 29, 2025 | 1,424.00 | 1,429.00 | 1,407.00 | 1,416.00 | 1,416.00 | -0.14% | 74,000 |
| Dec 26, 2025 | 1,405.00 | 1,423.00 | 1,402.00 | 1,418.00 | 1,418.00 | 0.93% | 104,500 |
| Dec 25, 2025 | 1,412.00 | 1,412.00 | 1,393.00 | 1,405.00 | 1,405.00 | 0.72% | 77,700 |
| Dec 24, 2025 | 1,400.00 | 1,409.00 | 1,394.00 | 1,395.00 | 1,395.00 | -0.36% | 71,100 |
| Dec 23, 2025 | 1,385.00 | 1,416.00 | 1,385.00 | 1,400.00 | 1,400.00 | 1.45% | 117,800 |
| Dec 22, 2025 | 1,377.00 | 1,384.00 | 1,373.00 | 1,380.00 | 1,380.00 | 0.29% | 77,300 |
| Dec 19, 2025 | 1,377.00 | 1,379.00 | 1,367.00 | 1,376.00 | 1,376.00 | 0.81% | 78,000 |
| Dec 18, 2025 | 1,348.00 | 1,373.00 | 1,344.00 | 1,365.00 | 1,365.00 | 1.41% | 71,500 |
| Dec 17, 2025 | 1,352.00 | 1,352.00 | 1,338.00 | 1,346.00 | 1,346.00 | 0.15% | 35,000 |
| Dec 16, 2025 | 1,376.00 | 1,376.00 | 1,342.00 | 1,344.00 | 1,344.00 | -2.25% | 52,600 |
| Dec 15, 2025 | 1,336.00 | 1,378.00 | 1,336.00 | 1,375.00 | 1,375.00 | 2.77% | 75,000 |
| Dec 12, 2025 | 1,341.00 | 1,347.00 | 1,335.00 | 1,338.00 | 1,338.00 | 0.60% | 62,300 |
| Dec 11, 2025 | 1,375.00 | 1,377.00 | 1,330.00 | 1,330.00 | 1,330.00 | -2.85% | 92,800 |
| Dec 10, 2025 | 1,355.00 | 1,374.00 | 1,354.00 | 1,369.00 | 1,369.00 | 1.11% | 78,700 |
| Dec 9, 2025 | 1,353.00 | 1,355.00 | 1,346.00 | 1,354.00 | 1,354.00 | 0.22% | 46,700 |
| Dec 8, 2025 | 1,346.00 | 1,355.00 | 1,345.00 | 1,351.00 | 1,351.00 | 1.12% | 48,100 |
| Dec 5, 2025 | 1,357.00 | 1,362.00 | 1,335.00 | 1,336.00 | 1,336.00 | -2.34% | 64,000 |
| Dec 4, 2025 | 1,341.00 | 1,372.00 | 1,341.00 | 1,368.00 | 1,368.00 | 2.09% | 71,500 |
| Dec 3, 2025 | 1,341.00 | 1,352.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.30% | 51,300 |
| Dec 2, 2025 | 1,340.00 | 1,348.00 | 1,336.00 | 1,344.00 | 1,344.00 | 0.22% | 43,500 |
| Dec 1, 2025 | 1,350.00 | 1,350.00 | 1,331.00 | 1,341.00 | 1,341.00 | -0.52% | 64,600 |
| Nov 28, 2025 | 1,337.00 | 1,356.00 | 1,337.00 | 1,348.00 | 1,348.00 | 0.75% | 92,800 |
| Nov 27, 2025 | 1,336.00 | 1,343.00 | 1,331.00 | 1,338.00 | 1,338.00 | 0.15% | 79,900 |
| Nov 26, 2025 | 1,316.00 | 1,337.00 | 1,315.00 | 1,336.00 | 1,336.00 | 2.53% | 58,800 |
| Nov 25, 2025 | 1,345.00 | 1,345.00 | 1,303.00 | 1,303.00 | 1,303.00 | -2.54% | 92,300 |
| Nov 21, 2025 | 1,291.00 | 1,339.00 | 1,291.00 | 1,337.00 | 1,337.00 | 2.22% | 110,300 |
| Nov 20, 2025 | 1,292.00 | 1,310.00 | 1,289.00 | 1,308.00 | 1,308.00 | 2.27% | 65,600 |
| Nov 19, 2025 | 1,304.00 | 1,304.00 | 1,279.00 | 1,279.00 | 1,279.00 | -0.93% | 106,800 |
| Nov 18, 2025 | 1,310.00 | 1,316.00 | 1,288.00 | 1,291.00 | 1,291.00 | -2.12% | 74,200 |
| Nov 17, 2025 | 1,342.00 | 1,350.00 | 1,310.00 | 1,319.00 | 1,319.00 | -1.49% | 175,200 |
| Nov 14, 2025 | 1,325.00 | 1,345.00 | 1,320.00 | 1,339.00 | 1,339.00 | 0.30% | 50,700 |
| Nov 13, 2025 | 1,339.00 | 1,346.00 | 1,329.00 | 1,335.00 | 1,335.00 | 0.23% | 86,800 |
| Nov 12, 2025 | 1,300.00 | 1,334.00 | 1,300.00 | 1,332.00 | 1,332.00 | 2.46% | 86,200 |
| Nov 11, 2025 | 1,294.00 | 1,300.00 | 1,287.00 | 1,300.00 | 1,300.00 | 0.93% | 55,900 |
| Nov 10, 2025 | 1,267.00 | 1,294.00 | 1,262.00 | 1,288.00 | 1,288.00 | 1.90% | 87,000 |
| Nov 7, 2025 | 1,264.00 | 1,268.00 | 1,250.00 | 1,264.00 | 1,264.00 | -0.08% | 75,700 |
| Nov 6, 2025 | 1,287.00 | 1,291.00 | 1,265.00 | 1,265.00 | 1,265.00 | -1.71% | 99,500 |
| Nov 5, 2025 | 1,316.00 | 1,321.00 | 1,269.00 | 1,287.00 | 1,287.00 | -4.03% | 150,500 |
| Nov 4, 2025 | 1,304.00 | 1,353.00 | 1,297.00 | 1,341.00 | 1,341.00 | 2.60% | 139,500 |
| Oct 31, 2025 | 1,299.00 | 1,309.00 | 1,275.00 | 1,307.00 | 1,307.00 | 1.32% | 129,600 |
| Oct 30, 2025 | 1,285.00 | 1,299.00 | 1,285.00 | 1,290.00 | 1,290.00 | 0.39% | 235,900 |
| Oct 29, 2025 | 1,303.00 | 1,303.00 | 1,282.00 | 1,285.00 | 1,285.00 | -1.31% | 118,700 |
| Oct 28, 2025 | 1,328.00 | 1,328.00 | 1,302.00 | 1,302.00 | 1,302.00 | -2.40% | 120,000 |
| Oct 27, 2025 | 1,332.00 | 1,337.00 | 1,327.00 | 1,334.00 | 1,334.00 | 1.83% | 76,400 |
| Oct 24, 2025 | 1,314.00 | 1,329.00 | 1,304.00 | 1,310.00 | 1,310.00 | -0.30% | 99,500 |
| Oct 23, 2025 | 1,317.00 | 1,322.00 | 1,307.00 | 1,314.00 | 1,314.00 | -0.30% | 58,200 |
| Oct 22, 2025 | 1,332.00 | 1,339.00 | 1,315.00 | 1,318.00 | 1,318.00 | -1.57% | 90,200 |
| Oct 21, 2025 | 1,358.00 | 1,358.00 | 1,334.00 | 1,339.00 | 1,339.00 | -0.81% | 133,200 |
| Oct 20, 2025 | 1,325.00 | 1,350.00 | 1,324.00 | 1,350.00 | 1,350.00 | 1.96% | 91,400 |
| Oct 17, 2025 | 1,312.00 | 1,325.00 | 1,305.00 | 1,324.00 | 1,324.00 | 0.68% | 60,500 |
| Oct 16, 2025 | 1,300.00 | 1,322.00 | 1,300.00 | 1,315.00 | 1,315.00 | 1.31% | 63,100 |
| Oct 15, 2025 | 1,282.00 | 1,299.00 | 1,280.00 | 1,298.00 | 1,298.00 | 2.20% | 58,800 |
| Oct 14, 2025 | 1,268.00 | 1,290.00 | 1,264.00 | 1,270.00 | 1,270.00 | -1.93% | 156,000 |
| Oct 10, 2025 | 1,306.00 | 1,311.00 | 1,291.00 | 1,295.00 | 1,295.00 | -2.04% | 85,000 |
| Oct 9, 2025 | 1,309.00 | 1,323.00 | 1,304.00 | 1,322.00 | 1,322.00 | 0.69% | 56,100 |
| Oct 8, 2025 | 1,316.00 | 1,329.00 | 1,310.00 | 1,313.00 | 1,313.00 | -0.53% | 72,200 |
| Oct 7, 2025 | 1,336.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.42% | 84,000 |