New Zealand markets closed

Azoom Co.,Ltd (3496.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
5,860.00-70.00 (-1.18%)
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20245,830.005,910.005,810.005,860.005,860.009,500
13 Jun 20245,790.005,950.005,790.005,930.005,930.0017,100
12 Jun 20245,830.005,870.005,720.005,720.005,720.0013,400
11 Jun 20245,810.005,880.005,790.005,810.005,810.0015,900
10 Jun 20245,820.005,870.005,760.005,810.005,810.0013,500
07 Jun 20245,900.005,920.005,800.005,870.005,870.0012,200
06 Jun 20246,080.006,080.005,800.005,880.005,880.0032,200
05 Jun 20246,010.006,060.005,960.006,050.006,050.0018,100
04 Jun 20245,740.006,030.005,740.005,980.005,980.0030,300
03 Jun 20245,810.005,840.005,760.005,760.005,760.0011,100
31 May 20245,700.005,830.005,670.005,800.005,800.0017,000
30 May 20245,650.005,800.005,550.005,710.005,710.0027,200
29 May 20246,030.006,040.005,780.005,780.005,780.0034,600
28 May 20245,930.006,180.005,930.006,110.006,110.0031,100
27 May 20245,850.005,940.005,760.005,910.005,910.0020,800
24 May 20245,830.005,870.005,730.005,820.005,820.0031,900
23 May 20246,230.006,280.005,940.005,950.005,950.0041,400
22 May 20246,280.006,280.006,130.006,190.006,190.0018,700
21 May 20246,300.006,410.006,270.006,270.006,270.0032,700
20 May 20246,220.006,290.006,200.006,270.006,270.0017,900
17 May 20246,200.006,270.006,160.006,260.006,260.0030,500
16 May 20246,420.006,420.006,160.006,250.006,250.0023,000
15 May 20246,430.006,430.006,290.006,350.006,350.0032,800
14 May 20246,270.006,450.006,270.006,350.006,350.0025,700
13 May 20246,110.006,380.006,110.006,330.006,330.0034,900
10 May 20246,160.006,290.006,130.006,140.006,140.0029,600
09 May 20246,230.006,340.006,080.006,200.006,200.0056,700
08 May 20246,390.006,480.006,230.006,270.006,270.0060,400
07 May 20246,080.006,480.006,020.006,350.006,350.00107,300
02 May 20246,000.006,120.005,880.005,880.005,880.0063,300
01 May 20245,730.006,140.005,600.006,050.006,050.00221,000
30 Apr 20245,370.005,460.005,310.005,460.005,460.0041,200
26 Apr 20245,290.005,340.005,150.005,330.005,330.0052,300
25 Apr 20245,420.005,440.005,330.005,380.005,380.0026,200
24 Apr 20245,520.005,570.005,310.005,330.005,330.0027,300
23 Apr 20245,630.005,630.005,480.005,480.005,480.0016,500
22 Apr 20245,360.005,610.005,360.005,570.005,570.0030,300
19 Apr 20245,430.005,470.005,180.005,260.005,260.0039,200
18 Apr 20245,250.005,550.005,160.005,470.005,470.0044,300
17 Apr 20245,310.005,360.005,160.005,290.005,290.0044,200
16 Apr 20245,500.005,500.005,310.005,350.005,350.0037,000
15 Apr 20245,520.005,570.005,460.005,550.005,550.0018,900
12 Apr 20245,560.005,670.005,550.005,620.005,620.0017,600
11 Apr 20245,670.005,670.005,510.005,560.005,560.0040,500
10 Apr 20245,800.005,850.005,670.005,730.005,730.0030,600
09 Apr 20245,800.005,880.005,800.005,830.005,830.0012,500
08 Apr 20245,770.005,880.005,760.005,810.005,810.0023,400
05 Apr 20245,760.005,810.005,670.005,700.005,700.0026,700
04 Apr 20245,930.005,960.005,770.005,850.005,850.0024,800
03 Apr 20245,780.005,940.005,660.005,840.005,840.0057,600
02 Apr 20246,060.006,060.005,840.005,840.005,840.0094,200
01 Apr 20246,150.006,210.006,050.006,060.006,060.0022,000
29 Mar 20246,050.006,220.006,050.006,120.006,120.0021,900
28 Mar 20246,140.006,190.006,020.006,040.006,040.0027,500
27 Mar 20246,280.006,280.006,040.006,120.006,120.0031,800
26 Mar 20246,210.006,360.006,060.006,230.006,230.0068,600
25 Mar 20246,320.006,500.006,310.006,310.006,310.0039,000
22 Mar 20246,380.006,400.006,320.006,360.006,360.0025,800
21 Mar 20246,380.006,400.006,290.006,310.006,310.0023,600
19 Mar 20246,320.006,400.006,250.006,310.006,310.0037,900
18 Mar 20246,440.006,580.006,240.006,320.006,320.0061,100
15 Mar 20246,220.006,390.006,140.006,340.006,340.0027,400
14 Mar 20246,150.006,320.006,080.006,240.006,240.0032,400
13 Mar 20246,440.006,480.006,110.006,150.006,150.0055,100
12 Mar 20246,030.006,440.006,030.006,340.006,340.0086,600
11 Mar 20246,000.006,210.005,980.006,010.006,010.0057,900
08 Mar 20246,100.006,140.006,010.006,020.006,020.0047,500
07 Mar 20246,330.006,330.006,070.006,100.006,100.0056,300
06 Mar 20246,280.006,470.006,260.006,310.006,310.0040,800
05 Mar 20246,200.006,350.006,050.006,270.006,270.0041,900
04 Mar 20246,350.006,350.006,210.006,210.006,210.0050,900
01 Mar 20246,520.006,520.006,220.006,320.006,320.0093,900
29 Feb 20246,570.006,570.006,320.006,420.006,420.0079,900
28 Feb 20246,760.006,940.006,580.006,580.006,580.0043,400
27 Feb 20246,530.006,820.006,530.006,730.006,730.0062,900
26 Feb 20246,530.006,590.006,440.006,530.006,530.0060,500
22 Feb 20246,630.006,630.006,630.006,630.006,630.0073,200
21 Feb 20246,790.006,790.006,520.006,550.006,550.00116,400
20 Feb 20246,920.006,920.006,780.006,860.006,860.0035,400
19 Feb 20246,880.006,990.006,810.006,940.006,940.0038,900
16 Feb 20246,900.006,950.006,810.006,880.006,880.0035,500
15 Feb 20247,040.007,090.006,890.006,890.006,890.0033,600
14 Feb 20246,940.007,040.006,850.006,970.006,970.0038,600
13 Feb 20247,310.007,380.007,070.007,090.007,090.0042,400
09 Feb 20247,100.007,340.007,100.007,260.007,260.0035,700
08 Feb 20247,220.007,340.007,110.007,140.007,140.0024,600
07 Feb 20247,290.007,440.007,170.007,250.007,250.0027,800
06 Feb 20247,380.007,380.006,960.007,290.007,290.0076,000
05 Feb 20247,350.007,440.007,250.007,350.007,350.0049,800
02 Feb 20246,680.007,500.006,660.007,470.007,470.00232,100
01 Feb 20246,550.006,800.006,460.006,640.006,640.00109,400
31 Jan 20246,760.006,810.006,530.006,700.006,700.0089,000
30 Jan 20246,950.006,950.006,630.006,710.006,710.0060,800
29 Jan 20247,020.007,020.006,710.006,800.006,800.0071,500
26 Jan 20247,050.007,150.007,000.007,060.007,060.0022,800
25 Jan 20247,080.007,170.006,960.007,100.007,100.0030,800
24 Jan 20246,960.007,120.006,960.007,100.007,100.0016,200
23 Jan 20247,080.007,140.006,960.007,030.007,030.0026,200
22 Jan 20246,810.007,020.006,750.007,000.007,000.0038,700
19 Jan 20246,720.006,810.006,690.006,710.006,710.0019,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...