Azuma Shipping Co., Ltd. (TYO:9380)
Japan
· Delayed Price · Currency is JPY 390.00
+4.00 (1.04%)
Apr 28, 2026, 3:30 PM JST
Azuma Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 387.00 | 391.00 | 387.00 | 390.00 | 390.00 | 1.04% | 7,800 |
| Apr 27, 2026 | 392.00 | 392.00 | 386.00 | 386.00 | 386.00 | -1.53% | 12,900 |
| Apr 24, 2026 | 391.00 | 395.00 | 391.00 | 392.00 | 392.00 | -0.25% | 13,900 |
| Apr 23, 2026 | 395.00 | 396.00 | 390.00 | 393.00 | 393.00 | -1.26% | 16,800 |
| Apr 22, 2026 | 397.00 | 399.00 | 396.00 | 398.00 | 398.00 | -0.25% | 28,200 |
| Apr 21, 2026 | 403.00 | 403.00 | 399.00 | 399.00 | 399.00 | -0.99% | 31,100 |
| Apr 20, 2026 | 405.00 | 408.00 | 403.00 | 403.00 | 403.00 | - | 7,500 |
| Apr 17, 2026 | 408.00 | 410.00 | 402.00 | 403.00 | 403.00 | -3.13% | 44,200 |
| Apr 16, 2026 | 407.00 | 418.00 | 407.00 | 416.00 | 416.00 | 2.72% | 34,000 |
| Apr 15, 2026 | 408.00 | 438.00 | 405.00 | 405.00 | 405.00 | 0.50% | 76,200 |
| Apr 14, 2026 | 400.00 | 406.00 | 400.00 | 403.00 | 403.00 | 0.75% | 25,800 |
| Apr 13, 2026 | 409.00 | 409.00 | 400.00 | 400.00 | 400.00 | -1.96% | 16,600 |
| Apr 10, 2026 | 410.00 | 411.00 | 403.00 | 408.00 | 408.00 | -0.24% | 17,300 |
| Apr 9, 2026 | 412.00 | 413.00 | 409.00 | 409.00 | 409.00 | - | 12,500 |
| Apr 8, 2026 | 411.00 | 415.00 | 409.00 | 409.00 | 409.00 | - | 25,100 |
| Apr 7, 2026 | 410.00 | 411.00 | 408.00 | 409.00 | 409.00 | -0.49% | 10,600 |
| Apr 6, 2026 | 410.00 | 414.00 | 408.00 | 411.00 | 411.00 | 0.24% | 11,200 |
| Apr 3, 2026 | 413.00 | 415.00 | 409.00 | 410.00 | 410.00 | -0.49% | 24,100 |
| Apr 2, 2026 | 412.00 | 412.00 | 404.00 | 412.00 | 412.00 | 0.73% | 24,900 |
| Apr 1, 2026 | 405.00 | 412.00 | 402.00 | 409.00 | 409.00 | 0.99% | 42,000 |
| Mar 31, 2026 | 402.00 | 410.00 | 400.00 | 405.00 | 405.00 | -0.49% | 29,100 |
| Mar 30, 2026 | 395.00 | 412.00 | 390.00 | 407.00 | 407.00 | -3.55% | 206,800 |
| Mar 27, 2026 | 431.00 | 431.00 | 419.00 | 422.00 | 418.00 | -1.63% | 351,100 |
| Mar 26, 2026 | 434.00 | 438.00 | 428.00 | 429.00 | 424.93 | -1.61% | 155,400 |
| Mar 25, 2026 | 435.00 | 437.00 | 434.00 | 436.00 | 431.87 | 0.46% | 66,500 |
| Mar 24, 2026 | 433.00 | 443.00 | 427.00 | 434.00 | 429.89 | 0.93% | 158,200 |
| Mar 23, 2026 | 434.00 | 434.00 | 427.00 | 430.00 | 425.92 | -1.15% | 87,800 |
| Mar 19, 2026 | 428.00 | 436.00 | 427.00 | 435.00 | 430.88 | 0.93% | 41,000 |
| Mar 18, 2026 | 434.00 | 434.00 | 428.00 | 431.00 | 426.91 | 0.70% | 26,200 |
| Mar 17, 2026 | 430.00 | 433.00 | 426.00 | 428.00 | 423.94 | -0.93% | 28,600 |
| Mar 16, 2026 | 433.00 | 434.00 | 425.00 | 432.00 | 427.91 | 0.47% | 39,300 |
| Mar 13, 2026 | 427.00 | 436.00 | 426.00 | 430.00 | 425.92 | 0.23% | 44,500 |
| Mar 12, 2026 | 438.00 | 438.00 | 428.00 | 429.00 | 424.93 | -1.61% | 24,200 |
| Mar 11, 2026 | 434.00 | 436.00 | 434.00 | 436.00 | 431.87 | 0.69% | 19,300 |
| Mar 10, 2026 | 434.00 | 437.00 | 428.00 | 433.00 | 428.90 | 0.23% | 23,000 |
| Mar 9, 2026 | 440.00 | 440.00 | 426.00 | 432.00 | 427.91 | -1.82% | 31,200 |
| Mar 6, 2026 | 429.00 | 440.00 | 429.00 | 440.00 | 435.83 | 1.38% | 45,600 |
| Mar 5, 2026 | 424.00 | 434.00 | 424.00 | 434.00 | 429.89 | 4.08% | 56,800 |
| Mar 4, 2026 | 428.00 | 432.00 | 417.00 | 417.00 | 413.05 | -3.70% | 62,500 |
| Mar 3, 2026 | 426.00 | 441.00 | 424.00 | 433.00 | 428.90 | 1.64% | 68,000 |
| Mar 2, 2026 | 427.00 | 443.00 | 420.00 | 426.00 | 421.96 | - | 152,800 |
| Feb 27, 2026 | 421.00 | 432.00 | 420.00 | 426.00 | 421.96 | 1.43% | 21,400 |
| Feb 26, 2026 | 425.00 | 439.00 | 419.00 | 420.00 | 416.02 | -0.71% | 119,900 |
| Feb 25, 2026 | 420.00 | 430.00 | 420.00 | 423.00 | 418.99 | 0.48% | 15,700 |
| Feb 24, 2026 | 422.00 | 425.00 | 420.00 | 421.00 | 417.01 | -0.24% | 14,800 |
| Feb 20, 2026 | 424.00 | 425.00 | 420.00 | 422.00 | 418.00 | - | 8,500 |
| Feb 19, 2026 | 426.00 | 426.00 | 422.00 | 422.00 | 418.00 | -0.71% | 8,900 |
| Feb 18, 2026 | 427.00 | 427.00 | 423.00 | 425.00 | 420.97 | -0.23% | 9,100 |
| Feb 17, 2026 | 426.00 | 428.00 | 425.00 | 426.00 | 421.96 | 0.24% | 8,700 |
| Feb 16, 2026 | 423.00 | 427.00 | 423.00 | 425.00 | 420.97 | -0.93% | 9,100 |
| Feb 13, 2026 | 423.00 | 429.00 | 423.00 | 429.00 | 424.93 | - | 15,600 |
| Feb 12, 2026 | 417.00 | 434.00 | 415.00 | 429.00 | 424.93 | 2.63% | 61,600 |
| Feb 10, 2026 | 431.00 | 439.00 | 403.00 | 418.00 | 414.04 | -2.11% | 136,300 |
| Feb 9, 2026 | 424.00 | 432.00 | 421.00 | 427.00 | 422.95 | 0.71% | 49,200 |
| Feb 6, 2026 | 425.00 | 428.00 | 420.00 | 424.00 | 419.98 | -0.93% | 17,500 |
| Feb 5, 2026 | 423.00 | 428.00 | 420.00 | 428.00 | 423.94 | 0.71% | 23,900 |
| Feb 4, 2026 | 422.00 | 429.00 | 420.00 | 425.00 | 420.97 | 0.24% | 21,900 |
| Feb 3, 2026 | 418.00 | 425.00 | 415.00 | 424.00 | 419.98 | 1.92% | 36,700 |
| Feb 2, 2026 | 414.00 | 418.00 | 414.00 | 416.00 | 412.06 | - | 12,700 |
| Jan 30, 2026 | 417.00 | 417.00 | 412.00 | 416.00 | 412.06 | 0.73% | 9,900 |
| Jan 29, 2026 | 415.00 | 415.00 | 411.00 | 413.00 | 409.09 | - | 10,200 |
| Jan 28, 2026 | 417.00 | 417.00 | 413.00 | 413.00 | 409.09 | -0.96% | 8,300 |
| Jan 27, 2026 | 415.00 | 418.00 | 413.00 | 417.00 | 413.05 | 0.97% | 9,900 |
| Jan 26, 2026 | 415.00 | 415.00 | 412.00 | 413.00 | 409.09 | -1.20% | 8,600 |
| Jan 23, 2026 | 416.00 | 420.00 | 414.00 | 418.00 | 414.04 | 0.48% | 20,000 |
| Jan 22, 2026 | 416.00 | 419.00 | 411.00 | 416.00 | 412.06 | 0.73% | 17,500 |
| Jan 21, 2026 | 406.00 | 414.00 | 405.00 | 413.00 | 409.09 | -0.24% | 19,600 |
| Jan 20, 2026 | 417.00 | 417.00 | 409.00 | 414.00 | 410.08 | -0.72% | 31,000 |
| Jan 19, 2026 | 424.00 | 427.00 | 412.00 | 417.00 | 413.05 | -1.65% | 57,700 |
| Jan 16, 2026 | 420.00 | 428.00 | 419.00 | 424.00 | 419.98 | 1.68% | 27,300 |
| Jan 15, 2026 | 419.00 | 420.00 | 416.00 | 417.00 | 413.05 | -0.48% | 25,900 |
| Jan 14, 2026 | 414.00 | 420.00 | 414.00 | 419.00 | 415.03 | 1.95% | 40,000 |
| Jan 13, 2026 | 410.00 | 417.00 | 407.00 | 411.00 | 407.10 | 0.98% | 64,400 |
| Jan 9, 2026 | 400.00 | 407.00 | 395.00 | 407.00 | 403.14 | 1.75% | 46,700 |
| Jan 8, 2026 | 415.00 | 415.00 | 399.00 | 400.00 | 396.21 | -0.74% | 58,300 |
| Jan 7, 2026 | 398.00 | 408.00 | 392.00 | 403.00 | 399.18 | 1.26% | 51,700 |
| Jan 6, 2026 | 384.00 | 398.00 | 380.00 | 398.00 | 394.23 | 4.46% | 74,900 |
| Jan 5, 2026 | 380.00 | 384.00 | 379.00 | 381.00 | 377.39 | 0.26% | 18,300 |
| Dec 30, 2025 | 377.00 | 380.00 | 377.00 | 380.00 | 376.40 | 0.26% | 21,000 |
| Dec 29, 2025 | 379.00 | 380.00 | 375.00 | 379.00 | 375.41 | 0.53% | 21,100 |
| Dec 26, 2025 | 378.00 | 379.00 | 376.00 | 377.00 | 373.43 | 0.27% | 9,200 |
| Dec 25, 2025 | 376.00 | 379.00 | 376.00 | 376.00 | 372.44 | - | 18,200 |
| Dec 24, 2025 | 375.00 | 377.00 | 373.00 | 376.00 | 372.44 | 0.53% | 13,600 |
| Dec 23, 2025 | 371.00 | 376.00 | 371.00 | 374.00 | 370.45 | 0.54% | 16,000 |
| Dec 22, 2025 | 371.00 | 379.00 | 371.00 | 372.00 | 368.47 | - | 33,500 |
| Dec 19, 2025 | 372.00 | 373.00 | 371.00 | 372.00 | 368.47 | - | 17,500 |
| Dec 18, 2025 | 373.00 | 374.00 | 372.00 | 372.00 | 368.47 | -0.80% | 14,400 |
| Dec 17, 2025 | 374.00 | 375.00 | 372.00 | 375.00 | 371.45 | 0.27% | 10,900 |
| Dec 16, 2025 | 374.00 | 375.00 | 373.00 | 374.00 | 370.45 | - | 8,600 |
| Dec 15, 2025 | 375.00 | 376.00 | 374.00 | 374.00 | 370.45 | -0.27% | 15,100 |
| Dec 12, 2025 | 378.00 | 378.00 | 375.00 | 375.00 | 371.45 | -0.27% | 12,800 |
| Dec 11, 2025 | 376.00 | 378.00 | 376.00 | 376.00 | 372.44 | -0.53% | 11,400 |
| Dec 10, 2025 | 375.00 | 380.00 | 375.00 | 378.00 | 374.42 | 0.53% | 12,100 |
| Dec 9, 2025 | 375.00 | 377.00 | 375.00 | 376.00 | 372.44 | -0.27% | 7,900 |
| Dec 8, 2025 | 377.00 | 379.00 | 375.00 | 377.00 | 373.43 | - | 10,800 |
| Dec 5, 2025 | 380.00 | 381.00 | 375.00 | 377.00 | 373.43 | 0.53% | 28,200 |
| Dec 4, 2025 | 372.00 | 375.00 | 369.00 | 375.00 | 371.45 | 0.81% | 25,000 |
| Dec 3, 2025 | 372.00 | 376.00 | 371.00 | 372.00 | 368.47 | - | 18,800 |
| Dec 2, 2025 | 378.00 | 378.00 | 370.00 | 372.00 | 368.47 | -0.27% | 22,500 |
| Dec 1, 2025 | 374.00 | 375.00 | 366.00 | 373.00 | 369.46 | - | 23,700 |