Aoyama Zaisan Networks Company,Limited (TYO:8929)
Japan
· Delayed Price · Currency is JPY 1,375.00
-5.00 (-0.36%)
Apr 28, 2026, 3:30 PM JST
TYO:8929 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,391.00 | 1,401.00 | 1,371.00 | 1,375.00 | 1,375.00 | -0.36% | 137,300 |
| Apr 27, 2026 | 1,363.00 | 1,396.00 | 1,360.00 | 1,380.00 | 1,380.00 | 1.55% | 189,900 |
| Apr 24, 2026 | 1,349.00 | 1,363.00 | 1,345.00 | 1,359.00 | 1,359.00 | 0.74% | 111,400 |
| Apr 23, 2026 | 1,355.00 | 1,357.00 | 1,342.00 | 1,349.00 | 1,349.00 | 0.07% | 95,100 |
| Apr 22, 2026 | 1,353.00 | 1,372.00 | 1,347.00 | 1,348.00 | 1,348.00 | 0.15% | 128,000 |
| Apr 21, 2026 | 1,354.00 | 1,360.00 | 1,345.00 | 1,346.00 | 1,346.00 | 0.30% | 73,300 |
| Apr 20, 2026 | 1,349.00 | 1,349.00 | 1,337.00 | 1,342.00 | 1,342.00 | 0.37% | 41,100 |
| Apr 17, 2026 | 1,343.00 | 1,347.00 | 1,332.00 | 1,337.00 | 1,337.00 | -0.89% | 48,300 |
| Apr 16, 2026 | 1,360.00 | 1,365.00 | 1,343.00 | 1,349.00 | 1,349.00 | -0.15% | 83,200 |
| Apr 15, 2026 | 1,349.00 | 1,358.00 | 1,344.00 | 1,351.00 | 1,351.00 | 1.50% | 87,800 |
| Apr 14, 2026 | 1,328.00 | 1,339.00 | 1,320.00 | 1,331.00 | 1,331.00 | 1.45% | 101,100 |
| Apr 13, 2026 | 1,312.00 | 1,315.00 | 1,298.00 | 1,312.00 | 1,312.00 | -0.46% | 123,800 |
| Apr 10, 2026 | 1,329.00 | 1,338.00 | 1,311.00 | 1,318.00 | 1,318.00 | -1.35% | 91,700 |
| Apr 9, 2026 | 1,358.00 | 1,358.00 | 1,326.00 | 1,336.00 | 1,336.00 | -1.26% | 102,800 |
| Apr 8, 2026 | 1,351.00 | 1,363.00 | 1,345.00 | 1,353.00 | 1,353.00 | 0.97% | 134,000 |
| Apr 7, 2026 | 1,341.00 | 1,356.00 | 1,332.00 | 1,340.00 | 1,340.00 | 0.53% | 101,100 |
| Apr 6, 2026 | 1,320.00 | 1,335.00 | 1,300.00 | 1,333.00 | 1,333.00 | 1.06% | 95,100 |
| Apr 3, 2026 | 1,324.00 | 1,333.00 | 1,316.00 | 1,319.00 | 1,319.00 | 0.92% | 93,400 |
| Apr 2, 2026 | 1,313.00 | 1,331.00 | 1,293.00 | 1,307.00 | 1,307.00 | 0.46% | 136,500 |
| Apr 1, 2026 | 1,300.00 | 1,303.00 | 1,291.00 | 1,301.00 | 1,301.00 | 1.01% | 128,900 |
| Mar 31, 2026 | 1,278.00 | 1,301.00 | 1,272.00 | 1,288.00 | 1,288.00 | 1.58% | 176,500 |
| Mar 30, 2026 | 1,271.00 | 1,275.00 | 1,257.00 | 1,268.00 | 1,268.00 | -1.55% | 151,800 |
| Mar 27, 2026 | 1,275.00 | 1,291.00 | 1,271.00 | 1,288.00 | 1,288.00 | 1.02% | 126,300 |
| Mar 26, 2026 | 1,275.00 | 1,278.00 | 1,266.00 | 1,275.00 | 1,275.00 | 0.39% | 88,900 |
| Mar 25, 2026 | 1,263.00 | 1,279.00 | 1,261.00 | 1,270.00 | 1,270.00 | 1.20% | 139,800 |
| Mar 24, 2026 | 1,255.00 | 1,272.00 | 1,242.00 | 1,255.00 | 1,255.00 | 2.45% | 154,500 |
| Mar 23, 2026 | 1,250.00 | 1,250.00 | 1,221.00 | 1,225.00 | 1,225.00 | -4.30% | 200,900 |
| Mar 19, 2026 | 1,299.00 | 1,302.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.92% | 107,300 |
| Mar 18, 2026 | 1,300.00 | 1,313.00 | 1,292.00 | 1,305.00 | 1,305.00 | 1.40% | 84,500 |
| Mar 17, 2026 | 1,280.00 | 1,300.00 | 1,279.00 | 1,287.00 | 1,287.00 | -0.23% | 88,200 |
| Mar 16, 2026 | 1,295.00 | 1,302.00 | 1,280.00 | 1,290.00 | 1,290.00 | -0.69% | 80,400 |
| Mar 13, 2026 | 1,290.00 | 1,301.00 | 1,289.00 | 1,299.00 | 1,299.00 | 0.08% | 70,800 |
| Mar 12, 2026 | 1,315.00 | 1,315.00 | 1,290.00 | 1,298.00 | 1,298.00 | -0.99% | 112,000 |
| Mar 11, 2026 | 1,316.00 | 1,328.00 | 1,309.00 | 1,311.00 | 1,311.00 | -0.30% | 116,300 |
| Mar 10, 2026 | 1,322.00 | 1,322.00 | 1,292.00 | 1,315.00 | 1,315.00 | 0.77% | 119,100 |
| Mar 9, 2026 | 1,300.00 | 1,307.00 | 1,281.00 | 1,305.00 | 1,305.00 | -1.73% | 144,600 |
| 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 |