Aizawa Securities Group Co., Ltd. (TYO:8708)
Japan
· Delayed Price · Currency is JPY 1,475.00
+65.00 (4.61%)
Apr 28, 2026, 3:30 PM JST
Aizawa Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,408.00 | 1,475.00 | 1,405.00 | 1,475.00 | 1,475.00 | 4.61% | 267,500 |
| Apr 27, 2026 | 1,416.00 | 1,417.00 | 1,403.00 | 1,410.00 | 1,410.00 | 0.07% | 139,200 |
| Apr 24, 2026 | 1,447.00 | 1,452.00 | 1,403.00 | 1,409.00 | 1,409.00 | -2.96% | 224,800 |
| Apr 23, 2026 | 1,465.00 | 1,473.00 | 1,447.00 | 1,452.00 | 1,452.00 | -0.55% | 182,300 |
| Apr 22, 2026 | 1,469.00 | 1,481.00 | 1,452.00 | 1,460.00 | 1,460.00 | -0.54% | 217,400 |
| Apr 21, 2026 | 1,600.00 | 1,610.00 | 1,467.00 | 1,468.00 | 1,468.00 | -9.44% | 532,100 |
| Apr 20, 2026 | 1,626.00 | 1,635.00 | 1,614.00 | 1,621.00 | 1,621.00 | -0.61% | 147,700 |
| Apr 17, 2026 | 1,610.00 | 1,632.00 | 1,605.00 | 1,631.00 | 1,631.00 | 0.93% | 112,900 |
| Apr 16, 2026 | 1,624.00 | 1,639.00 | 1,613.00 | 1,616.00 | 1,616.00 | 0.56% | 117,500 |
| Apr 15, 2026 | 1,610.00 | 1,629.00 | 1,591.00 | 1,607.00 | 1,607.00 | 1.01% | 111,800 |
| Apr 14, 2026 | 1,624.00 | 1,634.00 | 1,590.00 | 1,591.00 | 1,591.00 | -1.49% | 142,500 |
| Apr 13, 2026 | 1,618.00 | 1,632.00 | 1,608.00 | 1,615.00 | 1,615.00 | -0.19% | 116,800 |
| Apr 10, 2026 | 1,630.00 | 1,646.00 | 1,612.00 | 1,618.00 | 1,618.00 | 0.06% | 206,300 |
| Apr 9, 2026 | 1,627.00 | 1,640.00 | 1,615.00 | 1,617.00 | 1,617.00 | -0.06% | 153,800 |
| Apr 8, 2026 | 1,596.00 | 1,618.00 | 1,587.00 | 1,618.00 | 1,618.00 | 2.86% | 257,400 |
| Apr 7, 2026 | 1,570.00 | 1,580.00 | 1,561.00 | 1,573.00 | 1,573.00 | 0.83% | 155,900 |
| Apr 6, 2026 | 1,540.00 | 1,570.00 | 1,535.00 | 1,560.00 | 1,560.00 | 1.83% | 328,000 |
| Apr 3, 2026 | 1,495.00 | 1,532.00 | 1,494.00 | 1,532.00 | 1,532.00 | 3.37% | 398,800 |
| Apr 2, 2026 | 1,500.00 | 1,508.00 | 1,471.00 | 1,482.00 | 1,482.00 | -0.80% | 189,200 |
| Apr 1, 2026 | 1,478.00 | 1,508.00 | 1,476.00 | 1,494.00 | 1,494.00 | 3.18% | 451,300 |
| Mar 31, 2026 | 1,409.00 | 1,468.00 | 1,409.00 | 1,448.00 | 1,448.00 | 2.77% | 354,600 |
| Mar 30, 2026 | 1,363.00 | 1,422.00 | 1,358.00 | 1,409.00 | 1,409.00 | -5.56% | 640,900 |
| Mar 27, 2026 | 1,505.00 | 1,511.00 | 1,492.00 | 1,492.00 | 1,423.00 | -1.00% | 894,700 |
| Mar 26, 2026 | 1,514.00 | 1,515.00 | 1,490.00 | 1,507.00 | 1,437.31 | -0.33% | 599,000 |
| Mar 25, 2026 | 1,547.00 | 1,548.00 | 1,504.00 | 1,512.00 | 1,442.08 | -1.43% | 682,700 |
| Mar 24, 2026 | 1,523.00 | 1,534.00 | 1,497.00 | 1,534.00 | 1,463.06 | 6.90% | 549,700 |
| Mar 23, 2026 | 1,457.00 | 1,467.00 | 1,435.00 | 1,435.00 | 1,368.64 | -3.04% | 168,200 |
| Mar 19, 2026 | 1,486.00 | 1,504.00 | 1,480.00 | 1,480.00 | 1,411.55 | -2.31% | 132,000 |
| Mar 18, 2026 | 1,493.00 | 1,515.00 | 1,486.00 | 1,515.00 | 1,444.94 | 3.20% | 105,700 |
| Mar 17, 2026 | 1,491.00 | 1,495.00 | 1,468.00 | 1,468.00 | 1,400.11 | -0.07% | 94,700 |
| Mar 16, 2026 | 1,487.00 | 1,487.00 | 1,460.00 | 1,469.00 | 1,401.06 | -0.74% | 94,400 |
| Mar 13, 2026 | 1,456.00 | 1,492.00 | 1,451.00 | 1,480.00 | 1,411.55 | 1.30% | 136,000 |
| Mar 12, 2026 | 1,485.00 | 1,487.00 | 1,455.00 | 1,461.00 | 1,393.43 | -1.88% | 201,900 |
| Mar 11, 2026 | 1,490.00 | 1,506.00 | 1,486.00 | 1,489.00 | 1,420.14 | 0.95% | 152,800 |
| Mar 10, 2026 | 1,459.00 | 1,480.00 | 1,444.00 | 1,475.00 | 1,406.79 | 3.00% | 124,000 |
| Mar 9, 2026 | 1,400.00 | 1,434.00 | 1,391.00 | 1,432.00 | 1,365.77 | -1.72% | 222,000 |
| Mar 6, 2026 | 1,433.00 | 1,461.00 | 1,433.00 | 1,457.00 | 1,389.62 | -0.21% | 104,500 |
| Mar 5, 2026 | 1,450.00 | 1,478.00 | 1,438.00 | 1,460.00 | 1,392.48 | 4.06% | 114,400 |
| Mar 4, 2026 | 1,455.00 | 1,460.00 | 1,386.00 | 1,403.00 | 1,338.12 | -4.62% | 303,000 |
| Mar 3, 2026 | 1,509.00 | 1,519.00 | 1,471.00 | 1,471.00 | 1,402.97 | -2.39% | 121,100 |
| Mar 2, 2026 | 1,510.00 | 1,520.00 | 1,494.00 | 1,507.00 | 1,437.31 | -2.65% | 173,300 |
| Feb 27, 2026 | 1,510.00 | 1,548.00 | 1,508.00 | 1,548.00 | 1,476.41 | 2.86% | 114,300 |
| Feb 26, 2026 | 1,529.00 | 1,530.00 | 1,505.00 | 1,505.00 | 1,435.40 | -0.66% | 118,400 |
| Feb 25, 2026 | 1,500.00 | 1,522.00 | 1,496.00 | 1,515.00 | 1,444.94 | 1.54% | 170,700 |
| Feb 24, 2026 | 1,479.00 | 1,495.00 | 1,468.00 | 1,492.00 | 1,423.00 | 0.88% | 73,100 |
| Feb 20, 2026 | 1,500.00 | 1,502.00 | 1,474.00 | 1,479.00 | 1,410.60 | -1.47% | 109,400 |
| Feb 19, 2026 | 1,484.00 | 1,502.00 | 1,479.00 | 1,501.00 | 1,431.58 | 1.28% | 111,300 |
| Feb 18, 2026 | 1,475.00 | 1,485.00 | 1,473.00 | 1,482.00 | 1,413.46 | 1.30% | 64,500 |
| Feb 17, 2026 | 1,480.00 | 1,488.00 | 1,456.00 | 1,463.00 | 1,395.34 | -0.88% | 106,100 |
| Feb 16, 2026 | 1,463.00 | 1,482.00 | 1,460.00 | 1,476.00 | 1,407.74 | 0.89% | 70,700 |
| Feb 13, 2026 | 1,463.00 | 1,475.00 | 1,447.00 | 1,463.00 | 1,395.34 | - | 100,200 |
| Feb 12, 2026 | 1,480.00 | 1,488.00 | 1,462.00 | 1,463.00 | 1,395.34 | -0.75% | 92,400 |
| Feb 10, 2026 | 1,455.00 | 1,476.00 | 1,455.00 | 1,474.00 | 1,405.83 | 1.94% | 177,700 |
| Feb 9, 2026 | 1,450.00 | 1,460.00 | 1,444.00 | 1,446.00 | 1,379.13 | 0.91% | 110,800 |
| Feb 6, 2026 | 1,420.00 | 1,433.00 | 1,401.00 | 1,433.00 | 1,366.73 | 0.92% | 149,400 |
| Feb 5, 2026 | 1,435.00 | 1,435.00 | 1,413.00 | 1,420.00 | 1,354.33 | -0.70% | 97,300 |
| Feb 4, 2026 | 1,421.00 | 1,442.00 | 1,407.00 | 1,430.00 | 1,363.87 | 0.35% | 111,400 |
| Feb 3, 2026 | 1,412.00 | 1,428.00 | 1,408.00 | 1,425.00 | 1,359.10 | 2.08% | 68,900 |
| Feb 2, 2026 | 1,426.00 | 1,443.00 | 1,396.00 | 1,396.00 | 1,331.44 | -1.48% | 104,800 |
| Jan 30, 2026 | 1,405.00 | 1,424.00 | 1,401.00 | 1,417.00 | 1,351.47 | 0.85% | 61,900 |
| Jan 29, 2026 | 1,386.00 | 1,406.00 | 1,375.00 | 1,405.00 | 1,340.02 | 1.44% | 125,900 |
| Jan 28, 2026 | 1,400.00 | 1,428.00 | 1,385.00 | 1,385.00 | 1,320.95 | -1.28% | 144,700 |
| Jan 27, 2026 | 1,400.00 | 1,408.00 | 1,384.00 | 1,403.00 | 1,338.12 | 0.14% | 77,100 |
| Jan 26, 2026 | 1,431.00 | 1,431.00 | 1,396.00 | 1,401.00 | 1,336.21 | -3.04% | 221,500 |
| Jan 23, 2026 | 1,444.00 | 1,453.00 | 1,425.00 | 1,445.00 | 1,378.17 | 0.28% | 140,300 |
| Jan 22, 2026 | 1,432.00 | 1,450.00 | 1,432.00 | 1,441.00 | 1,374.36 | 1.26% | 93,900 |
| Jan 21, 2026 | 1,420.00 | 1,424.00 | 1,408.00 | 1,423.00 | 1,357.19 | -0.63% | 121,700 |
| Jan 20, 2026 | 1,440.00 | 1,440.00 | 1,426.00 | 1,432.00 | 1,365.77 | -0.49% | 106,300 |
| Jan 19, 2026 | 1,456.00 | 1,456.00 | 1,433.00 | 1,439.00 | 1,372.45 | -0.96% | 103,200 |
| Jan 16, 2026 | 1,455.00 | 1,462.00 | 1,445.00 | 1,453.00 | 1,385.80 | - | 75,500 |
| Jan 15, 2026 | 1,440.00 | 1,459.00 | 1,440.00 | 1,453.00 | 1,385.80 | 0.90% | 108,200 |
| Jan 14, 2026 | 1,430.00 | 1,440.00 | 1,426.00 | 1,440.00 | 1,373.40 | 0.77% | 111,100 |
| Jan 13, 2026 | 1,441.00 | 1,442.00 | 1,425.00 | 1,429.00 | 1,362.91 | 0.49% | 112,300 |
| Jan 9, 2026 | 1,422.00 | 1,433.00 | 1,418.00 | 1,422.00 | 1,356.24 | 0.42% | 58,900 |
| Jan 8, 2026 | 1,429.00 | 1,432.00 | 1,414.00 | 1,416.00 | 1,350.51 | -1.12% | 89,600 |
| Jan 7, 2026 | 1,428.00 | 1,440.00 | 1,423.00 | 1,432.00 | 1,365.77 | 0.21% | 104,500 |
| Jan 6, 2026 | 1,421.00 | 1,442.00 | 1,420.00 | 1,429.00 | 1,362.91 | 0.70% | 213,600 |
| Jan 5, 2026 | 1,410.00 | 1,424.00 | 1,404.00 | 1,419.00 | 1,353.38 | 1.50% | 94,400 |
| Dec 30, 2025 | 1,419.00 | 1,419.00 | 1,397.00 | 1,398.00 | 1,333.35 | -1.27% | 58,600 |
| Dec 29, 2025 | 1,424.00 | 1,429.00 | 1,407.00 | 1,416.00 | 1,350.51 | -0.14% | 74,000 |
| Dec 26, 2025 | 1,405.00 | 1,423.00 | 1,402.00 | 1,418.00 | 1,352.42 | 0.93% | 104,500 |
| Dec 25, 2025 | 1,412.00 | 1,412.00 | 1,393.00 | 1,405.00 | 1,340.02 | 0.72% | 77,700 |
| Dec 24, 2025 | 1,400.00 | 1,409.00 | 1,394.00 | 1,395.00 | 1,330.49 | -0.36% | 71,100 |
| Dec 23, 2025 | 1,385.00 | 1,416.00 | 1,385.00 | 1,400.00 | 1,335.25 | 1.45% | 117,800 |
| Dec 22, 2025 | 1,377.00 | 1,384.00 | 1,373.00 | 1,380.00 | 1,316.18 | 0.29% | 77,300 |
| Dec 19, 2025 | 1,377.00 | 1,379.00 | 1,367.00 | 1,376.00 | 1,312.36 | 0.81% | 78,000 |
| Dec 18, 2025 | 1,348.00 | 1,373.00 | 1,344.00 | 1,365.00 | 1,301.87 | 1.41% | 71,500 |
| Dec 17, 2025 | 1,352.00 | 1,352.00 | 1,338.00 | 1,346.00 | 1,283.75 | 0.15% | 35,000 |
| Dec 16, 2025 | 1,376.00 | 1,376.00 | 1,342.00 | 1,344.00 | 1,281.84 | -2.25% | 52,600 |
| Dec 15, 2025 | 1,336.00 | 1,378.00 | 1,336.00 | 1,375.00 | 1,311.41 | 2.77% | 75,000 |
| Dec 12, 2025 | 1,341.00 | 1,347.00 | 1,335.00 | 1,338.00 | 1,276.12 | 0.60% | 62,300 |
| Dec 11, 2025 | 1,375.00 | 1,377.00 | 1,330.00 | 1,330.00 | 1,268.49 | -2.85% | 92,800 |
| Dec 10, 2025 | 1,355.00 | 1,374.00 | 1,354.00 | 1,369.00 | 1,305.69 | 1.11% | 78,700 |
| Dec 9, 2025 | 1,353.00 | 1,355.00 | 1,346.00 | 1,354.00 | 1,291.38 | 0.22% | 46,700 |
| Dec 8, 2025 | 1,346.00 | 1,355.00 | 1,345.00 | 1,351.00 | 1,288.52 | 1.12% | 48,100 |
| Dec 5, 2025 | 1,357.00 | 1,362.00 | 1,335.00 | 1,336.00 | 1,274.21 | -2.34% | 64,000 |
| Dec 4, 2025 | 1,341.00 | 1,372.00 | 1,341.00 | 1,368.00 | 1,304.73 | 2.09% | 71,500 |
| Dec 3, 2025 | 1,341.00 | 1,352.00 | 1,340.00 | 1,340.00 | 1,278.03 | -0.30% | 51,300 |
| Dec 2, 2025 | 1,340.00 | 1,348.00 | 1,336.00 | 1,344.00 | 1,281.84 | 0.22% | 43,500 |
| Dec 1, 2025 | 1,350.00 | 1,350.00 | 1,331.00 | 1,341.00 | 1,278.98 | -0.52% | 64,600 |