Azuma Shipping Co., Ltd. (TYO:9380)
Japan
· Delayed Price · Currency is JPY 432.00
-8.00 (-1.82%)
Mar 9, 2026, 3:30 PM JST
Azuma Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 429.00 | 440.00 | 429.00 | 440.00 | 440.00 | 1.38% | 45,600 |
| Mar 5, 2026 | 424.00 | 434.00 | 424.00 | 434.00 | 434.00 | 4.08% | 56,800 |
| Mar 4, 2026 | 428.00 | 432.00 | 417.00 | 417.00 | 417.00 | -3.70% | 62,500 |
| Mar 3, 2026 | 426.00 | 441.00 | 424.00 | 433.00 | 433.00 | 1.64% | 68,000 |
| Mar 2, 2026 | 427.00 | 443.00 | 420.00 | 426.00 | 426.00 | - | 152,800 |
| Feb 27, 2026 | 421.00 | 432.00 | 420.00 | 426.00 | 426.00 | 1.43% | 21,400 |
| Feb 26, 2026 | 425.00 | 439.00 | 419.00 | 420.00 | 420.00 | -0.71% | 119,900 |
| Feb 25, 2026 | 420.00 | 430.00 | 420.00 | 423.00 | 423.00 | 0.48% | 15,700 |
| Feb 24, 2026 | 422.00 | 425.00 | 420.00 | 421.00 | 421.00 | -0.24% | 14,800 |
| Feb 20, 2026 | 424.00 | 425.00 | 420.00 | 422.00 | 422.00 | - | 8,500 |
| Feb 19, 2026 | 426.00 | 426.00 | 422.00 | 422.00 | 422.00 | -0.71% | 8,900 |
| Feb 18, 2026 | 427.00 | 427.00 | 423.00 | 425.00 | 425.00 | -0.23% | 9,100 |
| Feb 17, 2026 | 426.00 | 428.00 | 425.00 | 426.00 | 426.00 | 0.24% | 8,700 |
| Feb 16, 2026 | 423.00 | 427.00 | 423.00 | 425.00 | 425.00 | -0.93% | 9,100 |
| Feb 13, 2026 | 423.00 | 429.00 | 423.00 | 429.00 | 429.00 | - | 15,600 |
| Feb 12, 2026 | 417.00 | 434.00 | 415.00 | 429.00 | 429.00 | 2.63% | 61,600 |
| Feb 10, 2026 | 431.00 | 439.00 | 403.00 | 418.00 | 418.00 | -2.11% | 136,300 |
| Feb 9, 2026 | 424.00 | 432.00 | 421.00 | 427.00 | 427.00 | 0.71% | 49,200 |
| Feb 6, 2026 | 425.00 | 428.00 | 420.00 | 424.00 | 424.00 | -0.93% | 17,500 |
| Feb 5, 2026 | 423.00 | 428.00 | 420.00 | 428.00 | 428.00 | 0.71% | 23,900 |
| Feb 4, 2026 | 422.00 | 429.00 | 420.00 | 425.00 | 425.00 | 0.24% | 21,900 |
| Feb 3, 2026 | 418.00 | 425.00 | 415.00 | 424.00 | 424.00 | 1.92% | 36,700 |
| Feb 2, 2026 | 414.00 | 418.00 | 414.00 | 416.00 | 416.00 | - | 12,700 |
| Jan 30, 2026 | 417.00 | 417.00 | 412.00 | 416.00 | 416.00 | 0.73% | 9,900 |
| Jan 29, 2026 | 415.00 | 415.00 | 411.00 | 413.00 | 413.00 | - | 10,200 |
| Jan 28, 2026 | 417.00 | 417.00 | 413.00 | 413.00 | 413.00 | -0.96% | 8,300 |
| Jan 27, 2026 | 415.00 | 418.00 | 413.00 | 417.00 | 417.00 | 0.97% | 9,900 |
| Jan 26, 2026 | 415.00 | 415.00 | 412.00 | 413.00 | 413.00 | -1.20% | 8,600 |
| Jan 23, 2026 | 416.00 | 420.00 | 414.00 | 418.00 | 418.00 | 0.48% | 20,000 |
| Jan 22, 2026 | 416.00 | 419.00 | 411.00 | 416.00 | 416.00 | 0.73% | 17,500 |
| Jan 21, 2026 | 406.00 | 414.00 | 405.00 | 413.00 | 413.00 | -0.24% | 19,600 |
| Jan 20, 2026 | 417.00 | 417.00 | 409.00 | 414.00 | 414.00 | -0.72% | 31,000 |
| Jan 19, 2026 | 424.00 | 427.00 | 412.00 | 417.00 | 417.00 | -1.65% | 57,700 |
| Jan 16, 2026 | 420.00 | 428.00 | 419.00 | 424.00 | 424.00 | 1.68% | 27,300 |
| Jan 15, 2026 | 419.00 | 420.00 | 416.00 | 417.00 | 417.00 | -0.48% | 25,900 |
| Jan 14, 2026 | 414.00 | 420.00 | 414.00 | 419.00 | 419.00 | 1.95% | 40,000 |
| Jan 13, 2026 | 410.00 | 417.00 | 407.00 | 411.00 | 411.00 | 0.98% | 64,400 |
| Jan 9, 2026 | 400.00 | 407.00 | 395.00 | 407.00 | 407.00 | 1.75% | 46,700 |
| Jan 8, 2026 | 415.00 | 415.00 | 399.00 | 400.00 | 400.00 | -0.74% | 58,300 |
| Jan 7, 2026 | 398.00 | 408.00 | 392.00 | 403.00 | 403.00 | 1.26% | 51,700 |
| Jan 6, 2026 | 384.00 | 398.00 | 380.00 | 398.00 | 398.00 | 4.46% | 74,900 |
| Jan 5, 2026 | 380.00 | 384.00 | 379.00 | 381.00 | 381.00 | 0.26% | 18,300 |
| Dec 30, 2025 | 377.00 | 380.00 | 377.00 | 380.00 | 380.00 | 0.26% | 21,000 |
| Dec 29, 2025 | 379.00 | 380.00 | 375.00 | 379.00 | 379.00 | 0.53% | 21,100 |
| Dec 26, 2025 | 378.00 | 379.00 | 376.00 | 377.00 | 377.00 | 0.27% | 9,200 |
| Dec 25, 2025 | 376.00 | 379.00 | 376.00 | 376.00 | 376.00 | - | 18,200 |
| Dec 24, 2025 | 375.00 | 377.00 | 373.00 | 376.00 | 376.00 | 0.53% | 13,600 |
| Dec 23, 2025 | 371.00 | 376.00 | 371.00 | 374.00 | 374.00 | 0.54% | 16,000 |
| Dec 22, 2025 | 371.00 | 379.00 | 371.00 | 372.00 | 372.00 | - | 33,500 |
| Dec 19, 2025 | 372.00 | 373.00 | 371.00 | 372.00 | 372.00 | - | 17,500 |
| Dec 18, 2025 | 373.00 | 374.00 | 372.00 | 372.00 | 372.00 | -0.80% | 14,400 |
| Dec 17, 2025 | 374.00 | 375.00 | 372.00 | 375.00 | 375.00 | 0.27% | 10,900 |
| Dec 16, 2025 | 374.00 | 375.00 | 373.00 | 374.00 | 374.00 | - | 8,600 |
| Dec 15, 2025 | 375.00 | 376.00 | 374.00 | 374.00 | 374.00 | -0.27% | 15,100 |
| Dec 12, 2025 | 378.00 | 378.00 | 375.00 | 375.00 | 375.00 | -0.27% | 12,800 |
| Dec 11, 2025 | 376.00 | 378.00 | 376.00 | 376.00 | 376.00 | -0.53% | 11,400 |
| Dec 10, 2025 | 375.00 | 380.00 | 375.00 | 378.00 | 378.00 | 0.53% | 12,100 |
| Dec 9, 2025 | 375.00 | 377.00 | 375.00 | 376.00 | 376.00 | -0.27% | 7,900 |
| Dec 8, 2025 | 377.00 | 379.00 | 375.00 | 377.00 | 377.00 | - | 10,800 |
| Dec 5, 2025 | 380.00 | 381.00 | 375.00 | 377.00 | 377.00 | 0.53% | 28,200 |
| Dec 4, 2025 | 372.00 | 375.00 | 369.00 | 375.00 | 375.00 | 0.81% | 25,000 |
| Dec 3, 2025 | 372.00 | 376.00 | 371.00 | 372.00 | 372.00 | - | 18,800 |
| Dec 2, 2025 | 378.00 | 378.00 | 370.00 | 372.00 | 372.00 | -0.27% | 22,500 |
| Dec 1, 2025 | 374.00 | 375.00 | 366.00 | 373.00 | 373.00 | - | 23,700 |
| Nov 28, 2025 | 378.00 | 381.00 | 373.00 | 373.00 | 373.00 | -2.86% | 33,800 |
| Nov 27, 2025 | 362.00 | 384.00 | 362.00 | 384.00 | 384.00 | 6.08% | 118,200 |
| Nov 26, 2025 | 362.00 | 365.00 | 359.00 | 362.00 | 362.00 | 1.12% | 20,700 |
| Nov 25, 2025 | 360.00 | 360.00 | 356.00 | 358.00 | 358.00 | -0.28% | 12,200 |
| Nov 21, 2025 | 356.00 | 359.00 | 353.00 | 359.00 | 359.00 | 0.84% | 10,100 |
| Nov 20, 2025 | 357.00 | 357.00 | 353.00 | 356.00 | 356.00 | -0.28% | 15,700 |
| Nov 19, 2025 | 354.00 | 357.00 | 350.00 | 357.00 | 357.00 | 1.13% | 17,700 |
| Nov 18, 2025 | 355.00 | 355.00 | 352.00 | 353.00 | 353.00 | -0.28% | 12,600 |
| Nov 17, 2025 | 352.00 | 359.00 | 352.00 | 354.00 | 354.00 | -0.28% | 13,800 |
| Nov 14, 2025 | 354.00 | 357.00 | 352.00 | 355.00 | 355.00 | 0.85% | 11,100 |
| Nov 13, 2025 | 348.00 | 358.00 | 345.00 | 352.00 | 352.00 | -0.56% | 56,800 |
| Nov 12, 2025 | 354.00 | 358.00 | 351.00 | 354.00 | 354.00 | 0.28% | 23,900 |
| Nov 11, 2025 | 359.00 | 359.00 | 348.00 | 353.00 | 353.00 | -0.56% | 34,400 |
| Nov 10, 2025 | 348.00 | 355.00 | 348.00 | 355.00 | 355.00 | 1.72% | 19,100 |
| Nov 7, 2025 | 351.00 | 354.00 | 347.00 | 349.00 | 349.00 | -0.57% | 16,400 |
| Nov 6, 2025 | 346.00 | 352.00 | 346.00 | 351.00 | 351.00 | 1.45% | 14,200 |
| Nov 5, 2025 | 355.00 | 355.00 | 342.00 | 346.00 | 346.00 | -1.98% | 28,900 |
| Nov 4, 2025 | 356.00 | 356.00 | 351.00 | 353.00 | 353.00 | -0.56% | 15,600 |
| Oct 31, 2025 | 355.00 | 355.00 | 353.00 | 355.00 | 355.00 | 0.28% | 6,300 |
| Oct 30, 2025 | 351.00 | 356.00 | 350.00 | 354.00 | 354.00 | 0.85% | 19,700 |
| Oct 29, 2025 | 357.00 | 357.00 | 350.00 | 351.00 | 351.00 | -1.40% | 20,700 |
| Oct 28, 2025 | 360.00 | 362.00 | 356.00 | 356.00 | 356.00 | -0.56% | 15,500 |
| Oct 27, 2025 | 359.00 | 359.00 | 354.00 | 358.00 | 358.00 | 1.13% | 20,200 |
| Oct 24, 2025 | 362.00 | 364.00 | 354.00 | 354.00 | 354.00 | -0.84% | 46,700 |
| Oct 23, 2025 | 352.00 | 359.00 | 351.00 | 357.00 | 357.00 | 0.28% | 18,900 |
| Oct 22, 2025 | 350.00 | 356.00 | 349.00 | 356.00 | 356.00 | 1.71% | 17,400 |
| Oct 21, 2025 | 355.00 | 355.00 | 349.00 | 350.00 | 350.00 | -1.13% | 24,300 |
| Oct 20, 2025 | 351.00 | 366.00 | 350.00 | 354.00 | 354.00 | 1.14% | 82,600 |
| Oct 17, 2025 | 346.00 | 350.00 | 345.00 | 350.00 | 350.00 | 1.16% | 8,700 |
| Oct 16, 2025 | 349.00 | 349.00 | 345.00 | 346.00 | 346.00 | -0.29% | 11,700 |
| Oct 15, 2025 | 343.00 | 347.00 | 342.00 | 347.00 | 347.00 | 2.06% | 17,900 |
| Oct 14, 2025 | 340.00 | 345.00 | 340.00 | 340.00 | 340.00 | -1.16% | 15,700 |
| Oct 10, 2025 | 349.00 | 349.00 | 343.00 | 344.00 | 344.00 | -1.15% | 18,800 |
| Oct 9, 2025 | 349.00 | 349.00 | 346.00 | 348.00 | 348.00 | 0.29% | 30,800 |
| Oct 8, 2025 | 344.00 | 348.00 | 343.00 | 347.00 | 347.00 | 1.46% | 38,000 |
| Oct 7, 2025 | 343.00 | 343.00 | 339.00 | 342.00 | 342.00 | -0.29% | 12,500 |