Aoyama Zaisan Networks Company,Limited (TYO:8929)
Japan
· Delayed Price · Currency is JPY 1,305.00
-23.00 (-1.73%)
Mar 9, 2026, 3:30 PM JST
TYO:8929 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,312.00 | 1,328.00 | 1,298.00 | 1,328.00 | 1,328.00 | 1.84% | 100,300 |
| Mar 5, 2026 | 1,306.00 | 1,321.00 | 1,300.00 | 1,304.00 | 1,304.00 | 2.19% | 125,000 |
| Mar 4, 2026 | 1,302.00 | 1,302.00 | 1,260.00 | 1,276.00 | 1,276.00 | -2.82% | 232,500 |
| Mar 3, 2026 | 1,342.00 | 1,342.00 | 1,308.00 | 1,313.00 | 1,313.00 | -3.10% | 168,900 |
| Mar 2, 2026 | 1,372.00 | 1,372.00 | 1,350.00 | 1,355.00 | 1,355.00 | -1.17% | 156,500 |
| Feb 27, 2026 | 1,361.00 | 1,377.00 | 1,354.00 | 1,371.00 | 1,371.00 | 1.48% | 136,000 |
| Feb 26, 2026 | 1,337.00 | 1,371.00 | 1,337.00 | 1,351.00 | 1,351.00 | 0.30% | 86,600 |
| Feb 25, 2026 | 1,330.00 | 1,351.00 | 1,315.00 | 1,347.00 | 1,347.00 | 0.75% | 149,500 |
| Feb 24, 2026 | 1,346.00 | 1,346.00 | 1,331.00 | 1,337.00 | 1,337.00 | -1.69% | 122,900 |
| Feb 20, 2026 | 1,365.00 | 1,373.00 | 1,355.00 | 1,360.00 | 1,360.00 | -1.09% | 164,000 |
| Feb 19, 2026 | 1,391.00 | 1,395.00 | 1,373.00 | 1,375.00 | 1,375.00 | -0.94% | 143,900 |
| Feb 18, 2026 | 1,399.00 | 1,403.00 | 1,382.00 | 1,388.00 | 1,388.00 | -0.64% | 88,000 |
| Feb 17, 2026 | 1,401.00 | 1,409.00 | 1,396.00 | 1,397.00 | 1,397.00 | -0.78% | 73,900 |
| Feb 16, 2026 | 1,391.00 | 1,436.00 | 1,381.00 | 1,408.00 | 1,408.00 | 2.18% | 131,600 |
| Feb 13, 2026 | 1,458.00 | 1,460.00 | 1,378.00 | 1,378.00 | 1,378.00 | -5.75% | 278,600 |
| Feb 12, 2026 | 1,481.00 | 1,481.00 | 1,452.00 | 1,462.00 | 1,462.00 | -1.62% | 159,100 |
| Feb 10, 2026 | 1,480.00 | 1,489.00 | 1,470.00 | 1,486.00 | 1,486.00 | 1.78% | 135,000 |
| Feb 9, 2026 | 1,489.00 | 1,495.00 | 1,443.00 | 1,460.00 | 1,460.00 | -2.01% | 358,600 |
| Feb 6, 2026 | 1,494.00 | 1,515.00 | 1,473.00 | 1,490.00 | 1,490.00 | -0.93% | 128,000 |
| Feb 5, 2026 | 1,493.00 | 1,517.00 | 1,491.00 | 1,504.00 | 1,504.00 | 1.08% | 73,100 |
| Feb 4, 2026 | 1,510.00 | 1,510.00 | 1,483.00 | 1,488.00 | 1,488.00 | -1.33% | 113,700 |
| Feb 3, 2026 | 1,527.00 | 1,531.00 | 1,500.00 | 1,508.00 | 1,508.00 | -1.69% | 130,300 |
| Feb 2, 2026 | 1,525.00 | 1,538.00 | 1,517.00 | 1,534.00 | 1,534.00 | 1.46% | 131,800 |
| Jan 30, 2026 | 1,488.00 | 1,515.00 | 1,479.00 | 1,512.00 | 1,512.00 | 1.41% | 81,100 |
| Jan 29, 2026 | 1,475.00 | 1,493.00 | 1,470.00 | 1,491.00 | 1,491.00 | 0.74% | 70,300 |
| Jan 28, 2026 | 1,488.00 | 1,491.00 | 1,470.00 | 1,480.00 | 1,480.00 | -0.74% | 90,300 |
| Jan 27, 2026 | 1,530.00 | 1,530.00 | 1,487.00 | 1,491.00 | 1,491.00 | -2.10% | 93,100 |
| Jan 26, 2026 | 1,515.00 | 1,532.00 | 1,496.00 | 1,523.00 | 1,523.00 | 0.53% | 101,100 |
| Jan 23, 2026 | 1,516.00 | 1,531.00 | 1,515.00 | 1,515.00 | 1,515.00 | -0.07% | 45,900 |
| Jan 22, 2026 | 1,510.00 | 1,521.00 | 1,506.00 | 1,516.00 | 1,516.00 | 0.53% | 55,500 |
| Jan 21, 2026 | 1,511.00 | 1,518.00 | 1,491.00 | 1,508.00 | 1,508.00 | -0.59% | 95,100 |
| Jan 20, 2026 | 1,557.00 | 1,557.00 | 1,510.00 | 1,517.00 | 1,517.00 | -1.69% | 100,400 |
| Jan 19, 2026 | 1,594.00 | 1,594.00 | 1,500.00 | 1,543.00 | 1,543.00 | -3.02% | 205,100 |
| Jan 16, 2026 | 1,599.00 | 1,605.00 | 1,587.00 | 1,591.00 | 1,591.00 | -0.56% | 182,700 |
| Jan 15, 2026 | 1,598.00 | 1,606.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.44% | 114,000 |
| Jan 14, 2026 | 1,608.00 | 1,612.00 | 1,588.00 | 1,593.00 | 1,593.00 | -0.44% | 122,200 |
| Jan 13, 2026 | 1,585.00 | 1,609.00 | 1,578.00 | 1,600.00 | 1,600.00 | 1.07% | 224,100 |
| Jan 9, 2026 | 1,591.00 | 1,597.00 | 1,569.00 | 1,583.00 | 1,583.00 | -0.38% | 83,300 |
| Jan 8, 2026 | 1,581.00 | 1,595.00 | 1,571.00 | 1,589.00 | 1,589.00 | 0.38% | 92,400 |
| Jan 7, 2026 | 1,600.00 | 1,600.00 | 1,566.00 | 1,583.00 | 1,583.00 | -1.31% | 124,900 |
| Jan 6, 2026 | 1,594.00 | 1,604.00 | 1,589.00 | 1,604.00 | 1,604.00 | 1.45% | 107,300 |
| Jan 5, 2026 | 1,599.00 | 1,599.00 | 1,577.00 | 1,581.00 | 1,581.00 | - | 203,600 |
| Dec 30, 2025 | 1,600.00 | 1,610.00 | 1,580.00 | 1,581.00 | 1,581.00 | -0.63% | 108,500 |
| Dec 29, 2025 | 1,608.00 | 1,635.00 | 1,574.00 | 1,591.00 | 1,591.00 | -2.57% | 416,100 |
| Dec 26, 2025 | 1,609.00 | 1,644.00 | 1,607.00 | 1,633.00 | 1,600.00 | 2.06% | 263,800 |
| Dec 25, 2025 | 1,609.00 | 1,611.00 | 1,591.00 | 1,600.00 | 1,567.67 | 0.63% | 185,500 |
| Dec 24, 2025 | 1,536.00 | 1,595.00 | 1,521.00 | 1,590.00 | 1,557.87 | 4.74% | 332,200 |
| Dec 23, 2025 | 1,494.00 | 1,543.00 | 1,490.00 | 1,518.00 | 1,487.32 | 3.34% | 308,200 |
| Dec 22, 2025 | 1,518.00 | 1,530.00 | 1,445.00 | 1,469.00 | 1,439.31 | -5.53% | 618,300 |
| Dec 19, 2025 | 1,531.00 | 1,555.00 | 1,520.00 | 1,555.00 | 1,523.58 | 1.37% | 192,800 |
| Dec 18, 2025 | 1,543.00 | 1,564.00 | 1,520.00 | 1,534.00 | 1,503.00 | -1.67% | 282,700 |
| Dec 17, 2025 | 1,606.00 | 1,609.00 | 1,551.00 | 1,560.00 | 1,528.48 | -3.11% | 295,300 |
| Dec 16, 2025 | 1,710.00 | 1,710.00 | 1,610.00 | 1,610.00 | 1,577.46 | -5.85% | 341,900 |
| Dec 15, 2025 | 1,695.00 | 1,710.00 | 1,680.00 | 1,710.00 | 1,675.44 | 1.12% | 105,800 |
| Dec 12, 2025 | 1,650.00 | 1,697.00 | 1,650.00 | 1,691.00 | 1,656.83 | 2.80% | 131,200 |
| Dec 11, 2025 | 1,709.00 | 1,709.00 | 1,626.00 | 1,645.00 | 1,611.76 | -3.12% | 212,400 |
| Dec 10, 2025 | 1,680.00 | 1,705.00 | 1,666.00 | 1,698.00 | 1,663.69 | 0.83% | 165,400 |
| Dec 9, 2025 | 1,715.00 | 1,733.00 | 1,684.00 | 1,684.00 | 1,649.97 | -2.09% | 185,800 |
| Dec 8, 2025 | 1,755.00 | 1,775.00 | 1,718.00 | 1,720.00 | 1,685.24 | -3.96% | 215,400 |
| Dec 5, 2025 | 1,825.00 | 1,831.00 | 1,790.00 | 1,791.00 | 1,754.81 | -2.45% | 180,300 |
| Dec 4, 2025 | 1,847.00 | 1,857.00 | 1,822.00 | 1,836.00 | 1,798.90 | -0.49% | 97,500 |
| Dec 3, 2025 | 1,876.00 | 1,876.00 | 1,843.00 | 1,845.00 | 1,807.72 | -1.65% | 109,700 |
| Dec 2, 2025 | 1,841.00 | 1,880.00 | 1,820.00 | 1,876.00 | 1,838.09 | 1.46% | 147,400 |
| Dec 1, 2025 | 1,885.00 | 1,900.00 | 1,841.00 | 1,849.00 | 1,811.64 | -1.91% | 199,400 |
| Nov 28, 2025 | 1,900.00 | 1,900.00 | 1,882.00 | 1,885.00 | 1,846.91 | -0.79% | 53,100 |
| Nov 27, 2025 | 1,873.00 | 1,912.00 | 1,865.00 | 1,900.00 | 1,861.60 | 1.06% | 105,400 |
| Nov 26, 2025 | 1,925.00 | 1,926.00 | 1,876.00 | 1,880.00 | 1,842.01 | -2.74% | 123,700 |
| Nov 25, 2025 | 1,955.00 | 1,969.00 | 1,925.00 | 1,933.00 | 1,893.94 | -0.05% | 75,900 |
| Nov 21, 2025 | 1,915.00 | 1,943.00 | 1,913.00 | 1,934.00 | 1,894.92 | 0.52% | 53,900 |
| Nov 20, 2025 | 1,973.00 | 1,977.00 | 1,905.00 | 1,924.00 | 1,885.12 | -2.43% | 115,200 |
| Nov 19, 2025 | 2,018.00 | 2,018.00 | 1,966.00 | 1,972.00 | 1,932.15 | -2.13% | 68,900 |
| Nov 18, 2025 | 2,045.00 | 2,049.00 | 2,012.00 | 2,015.00 | 1,974.28 | -0.93% | 38,800 |
| Nov 17, 2025 | 2,035.00 | 2,068.00 | 2,019.00 | 2,034.00 | 1,992.90 | 0.05% | 81,100 |
| Nov 14, 2025 | 2,007.00 | 2,049.00 | 1,974.00 | 2,033.00 | 1,991.92 | 1.35% | 152,600 |
| Nov 13, 2025 | 2,020.00 | 2,023.00 | 2,001.00 | 2,006.00 | 1,965.46 | 0.15% | 37,700 |
| Nov 12, 2025 | 1,990.00 | 2,011.00 | 1,990.00 | 2,003.00 | 1,962.52 | 0.65% | 22,200 |
| Nov 11, 2025 | 1,984.00 | 2,000.00 | 1,974.00 | 1,990.00 | 1,949.79 | -0.05% | 45,000 |
| Nov 10, 2025 | 2,018.00 | 2,018.00 | 1,988.00 | 1,991.00 | 1,950.77 | -0.45% | 22,500 |
| Nov 7, 2025 | 1,998.00 | 2,009.00 | 1,987.00 | 2,000.00 | 1,959.58 | 0.40% | 23,600 |
| Nov 6, 2025 | 1,994.00 | 2,000.00 | 1,984.00 | 1,992.00 | 1,951.75 | 0.81% | 17,100 |
| Nov 5, 2025 | 1,986.00 | 1,999.00 | 1,946.00 | 1,976.00 | 1,936.07 | -0.80% | 46,600 |
| Nov 4, 2025 | 2,013.00 | 2,013.00 | 1,987.00 | 1,992.00 | 1,951.75 | -0.90% | 40,100 |
| Oct 31, 2025 | 2,014.00 | 2,014.00 | 2,000.00 | 2,010.00 | 1,969.38 | - | 18,200 |
| Oct 30, 2025 | 2,012.00 | 2,012.00 | 1,989.00 | 2,010.00 | 1,969.38 | 0.95% | 19,200 |
| Oct 29, 2025 | 2,007.00 | 2,029.00 | 1,991.00 | 1,991.00 | 1,950.77 | -0.80% | 21,500 |
| Oct 28, 2025 | 2,020.00 | 2,039.00 | 1,997.00 | 2,007.00 | 1,966.44 | -1.62% | 24,500 |
| Oct 27, 2025 | 2,050.00 | 2,057.00 | 2,029.00 | 2,040.00 | 1,998.78 | 0.10% | 22,700 |
| Oct 24, 2025 | 2,052.00 | 2,052.00 | 2,015.00 | 2,038.00 | 1,996.82 | -0.49% | 17,200 |
| Oct 23, 2025 | 2,039.00 | 2,071.00 | 2,036.00 | 2,048.00 | 2,006.61 | 0.49% | 21,400 |
| Oct 22, 2025 | 2,004.00 | 2,038.00 | 2,004.00 | 2,038.00 | 1,996.82 | 1.75% | 32,800 |
| Oct 21, 2025 | 2,003.00 | 2,020.00 | 2,002.00 | 2,003.00 | 1,962.52 | -0.30% | 16,900 |
| Oct 20, 2025 | 2,020.00 | 2,027.00 | 2,008.00 | 2,009.00 | 1,968.40 | 0.45% | 14,700 |
| Oct 17, 2025 | 2,000.00 | 2,016.00 | 1,981.00 | 2,000.00 | 1,959.58 | -0.89% | 21,600 |
| Oct 16, 2025 | 2,015.00 | 2,024.00 | 2,000.00 | 2,018.00 | 1,977.22 | 0.15% | 11,100 |
| Oct 15, 2025 | 2,013.00 | 2,030.00 | 2,010.00 | 2,015.00 | 1,974.28 | 0.60% | 18,200 |
| Oct 14, 2025 | 2,006.00 | 2,022.00 | 1,995.00 | 2,003.00 | 1,962.52 | -1.57% | 27,400 |
| Oct 10, 2025 | 2,006.00 | 2,035.00 | 2,000.00 | 2,035.00 | 1,993.88 | 1.29% | 21,200 |
| Oct 9, 2025 | 2,021.00 | 2,029.00 | 2,007.00 | 2,009.00 | 1,968.40 | -1.13% | 27,800 |
| Oct 8, 2025 | 2,031.00 | 2,076.00 | 2,015.00 | 2,032.00 | 1,990.94 | -0.59% | 40,900 |
| Oct 7, 2025 | 2,048.00 | 2,054.00 | 2,032.00 | 2,044.00 | 2,002.69 | -0.10% | 38,700 |