Azoom Co.,Ltd (3496.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 02:38PM JST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 6,140.00 | 6,240.00 | 6,090.00 | 6,160.00 | 6,160.00 | 13,200 |
| 24 Jun 2024 | 5,860.00 | 6,040.00 | 5,860.00 | 6,040.00 | 6,040.00 | 16,200 |
| 21 Jun 2024 | 5,700.00 | 5,860.00 | 5,700.00 | 5,850.00 | 5,850.00 | 9,200 |
| 20 Jun 2024 | 5,750.00 | 5,800.00 | 5,710.00 | 5,750.00 | 5,750.00 | 6,300 |
| 19 Jun 2024 | 5,850.00 | 5,880.00 | 5,750.00 | 5,780.00 | 5,780.00 | 14,400 |
| 18 Jun 2024 | 5,890.00 | 6,010.00 | 5,820.00 | 5,820.00 | 5,820.00 | 12,900 |
| 17 Jun 2024 | 5,820.00 | 5,910.00 | 5,820.00 | 5,840.00 | 5,840.00 | 20,200 |
| 14 Jun 2024 | 5,830.00 | 5,910.00 | 5,810.00 | 5,860.00 | 5,860.00 | 9,500 |
| 13 Jun 2024 | 5,790.00 | 5,950.00 | 5,790.00 | 5,930.00 | 5,930.00 | 17,100 |
| 12 Jun 2024 | 5,830.00 | 5,870.00 | 5,720.00 | 5,720.00 | 5,720.00 | 13,400 |
| 11 Jun 2024 | 5,810.00 | 5,880.00 | 5,790.00 | 5,810.00 | 5,810.00 | 15,900 |
| 10 Jun 2024 | 5,820.00 | 5,870.00 | 5,760.00 | 5,810.00 | 5,810.00 | 13,500 |
| 07 Jun 2024 | 5,900.00 | 5,920.00 | 5,800.00 | 5,870.00 | 5,870.00 | 12,200 |
| 06 Jun 2024 | 6,080.00 | 6,080.00 | 5,800.00 | 5,880.00 | 5,880.00 | 32,200 |
| 05 Jun 2024 | 6,010.00 | 6,060.00 | 5,960.00 | 6,050.00 | 6,050.00 | 18,100 |
| 04 Jun 2024 | 5,740.00 | 6,030.00 | 5,740.00 | 5,980.00 | 5,980.00 | 30,300 |
| 03 Jun 2024 | 5,810.00 | 5,840.00 | 5,760.00 | 5,760.00 | 5,760.00 | 11,100 |
| 31 May 2024 | 5,700.00 | 5,830.00 | 5,670.00 | 5,800.00 | 5,800.00 | 17,000 |
| 30 May 2024 | 5,650.00 | 5,800.00 | 5,550.00 | 5,710.00 | 5,710.00 | 27,200 |
| 29 May 2024 | 6,030.00 | 6,040.00 | 5,780.00 | 5,780.00 | 5,780.00 | 34,600 |
| 28 May 2024 | 5,930.00 | 6,180.00 | 5,930.00 | 6,110.00 | 6,110.00 | 31,100 |
| 27 May 2024 | 5,850.00 | 5,940.00 | 5,760.00 | 5,910.00 | 5,910.00 | 20,800 |
| 24 May 2024 | 5,830.00 | 5,870.00 | 5,730.00 | 5,820.00 | 5,820.00 | 31,900 |
| 23 May 2024 | 6,230.00 | 6,280.00 | 5,940.00 | 5,950.00 | 5,950.00 | 41,400 |
| 22 May 2024 | 6,280.00 | 6,280.00 | 6,130.00 | 6,190.00 | 6,190.00 | 18,700 |
| 21 May 2024 | 6,300.00 | 6,410.00 | 6,270.00 | 6,270.00 | 6,270.00 | 32,700 |
| 20 May 2024 | 6,220.00 | 6,290.00 | 6,200.00 | 6,270.00 | 6,270.00 | 17,900 |
| 17 May 2024 | 6,200.00 | 6,270.00 | 6,160.00 | 6,260.00 | 6,260.00 | 30,500 |
| 16 May 2024 | 6,420.00 | 6,420.00 | 6,160.00 | 6,250.00 | 6,250.00 | 23,000 |
| 15 May 2024 | 6,430.00 | 6,430.00 | 6,290.00 | 6,350.00 | 6,350.00 | 32,800 |
| 14 May 2024 | 6,270.00 | 6,450.00 | 6,270.00 | 6,350.00 | 6,350.00 | 25,700 |
| 13 May 2024 | 6,110.00 | 6,380.00 | 6,110.00 | 6,330.00 | 6,330.00 | 34,900 |
| 10 May 2024 | 6,160.00 | 6,290.00 | 6,130.00 | 6,140.00 | 6,140.00 | 29,600 |
| 09 May 2024 | 6,230.00 | 6,340.00 | 6,080.00 | 6,200.00 | 6,200.00 | 56,700 |
| 08 May 2024 | 6,390.00 | 6,480.00 | 6,230.00 | 6,270.00 | 6,270.00 | 60,400 |
| 07 May 2024 | 6,080.00 | 6,480.00 | 6,020.00 | 6,350.00 | 6,350.00 | 107,300 |
| 02 May 2024 | 6,000.00 | 6,120.00 | 5,880.00 | 5,880.00 | 5,880.00 | 63,300 |
| 01 May 2024 | 5,730.00 | 6,140.00 | 5,600.00 | 6,050.00 | 6,050.00 | 221,000 |
| 30 Apr 2024 | 5,370.00 | 5,460.00 | 5,310.00 | 5,460.00 | 5,460.00 | 41,200 |
| 26 Apr 2024 | 5,290.00 | 5,340.00 | 5,150.00 | 5,330.00 | 5,330.00 | 52,300 |
| 25 Apr 2024 | 5,420.00 | 5,440.00 | 5,330.00 | 5,380.00 | 5,380.00 | 26,200 |
| 24 Apr 2024 | 5,520.00 | 5,570.00 | 5,310.00 | 5,330.00 | 5,330.00 | 27,300 |
| 23 Apr 2024 | 5,630.00 | 5,630.00 | 5,480.00 | 5,480.00 | 5,480.00 | 16,500 |
| 22 Apr 2024 | 5,360.00 | 5,610.00 | 5,360.00 | 5,570.00 | 5,570.00 | 30,300 |
| 19 Apr 2024 | 5,430.00 | 5,470.00 | 5,180.00 | 5,260.00 | 5,260.00 | 39,200 |
| 18 Apr 2024 | 5,250.00 | 5,550.00 | 5,160.00 | 5,470.00 | 5,470.00 | 44,300 |
| 17 Apr 2024 | 5,310.00 | 5,360.00 | 5,160.00 | 5,290.00 | 5,290.00 | 44,200 |
| 16 Apr 2024 | 5,500.00 | 5,500.00 | 5,310.00 | 5,350.00 | 5,350.00 | 37,000 |
| 15 Apr 2024 | 5,520.00 | 5,570.00 | 5,460.00 | 5,550.00 | 5,550.00 | 18,900 |
| 12 Apr 2024 | 5,560.00 | 5,670.00 | 5,550.00 | 5,620.00 | 5,620.00 | 17,600 |
| 11 Apr 2024 | 5,670.00 | 5,670.00 | 5,510.00 | 5,560.00 | 5,560.00 | 40,500 |
| 10 Apr 2024 | 5,800.00 | 5,850.00 | 5,670.00 | 5,730.00 | 5,730.00 | 30,600 |
| 09 Apr 2024 | 5,800.00 | 5,880.00 | 5,800.00 | 5,830.00 | 5,830.00 | 12,500 |
| 08 Apr 2024 | 5,770.00 | 5,880.00 | 5,760.00 | 5,810.00 | 5,810.00 | 23,400 |
| 05 Apr 2024 | 5,760.00 | 5,810.00 | 5,670.00 | 5,700.00 | 5,700.00 | 26,700 |
| 04 Apr 2024 | 5,930.00 | 5,960.00 | 5,770.00 | 5,850.00 | 5,850.00 | 24,800 |
| 03 Apr 2024 | 5,780.00 | 5,940.00 | 5,660.00 | 5,840.00 | 5,840.00 | 57,600 |
| 02 Apr 2024 | 6,060.00 | 6,060.00 | 5,840.00 | 5,840.00 | 5,840.00 | 94,200 |
| 01 Apr 2024 | 6,150.00 | 6,210.00 | 6,050.00 | 6,060.00 | 6,060.00 | 22,000 |
| 29 Mar 2024 | 6,050.00 | 6,220.00 | 6,050.00 | 6,120.00 | 6,120.00 | 21,900 |
| 28 Mar 2024 | 6,140.00 | 6,190.00 | 6,020.00 | 6,040.00 | 6,040.00 | 27,500 |
| 27 Mar 2024 | 6,280.00 | 6,280.00 | 6,040.00 | 6,120.00 | 6,120.00 | 31,800 |
| 26 Mar 2024 | 6,210.00 | 6,360.00 | 6,060.00 | 6,230.00 | 6,230.00 | 68,600 |
| 25 Mar 2024 | 6,320.00 | 6,500.00 | 6,310.00 | 6,310.00 | 6,310.00 | 39,000 |
| 22 Mar 2024 | 6,380.00 | 6,400.00 | 6,320.00 | 6,360.00 | 6,360.00 | 25,800 |
| 21 Mar 2024 | 6,380.00 | 6,400.00 | 6,290.00 | 6,310.00 | 6,310.00 | 23,600 |
| 19 Mar 2024 | 6,320.00 | 6,400.00 | 6,250.00 | 6,310.00 | 6,310.00 | 37,900 |
| 18 Mar 2024 | 6,440.00 | 6,580.00 | 6,240.00 | 6,320.00 | 6,320.00 | 61,100 |
| 15 Mar 2024 | 6,220.00 | 6,390.00 | 6,140.00 | 6,340.00 | 6,340.00 | 27,400 |
| 14 Mar 2024 | 6,150.00 | 6,320.00 | 6,080.00 | 6,240.00 | 6,240.00 | 32,400 |
| 13 Mar 2024 | 6,440.00 | 6,480.00 | 6,110.00 | 6,150.00 | 6,150.00 | 55,100 |
| 12 Mar 2024 | 6,030.00 | 6,440.00 | 6,030.00 | 6,340.00 | 6,340.00 | 86,600 |
| 11 Mar 2024 | 6,000.00 | 6,210.00 | 5,980.00 | 6,010.00 | 6,010.00 | 57,900 |
| 08 Mar 2024 | 6,100.00 | 6,140.00 | 6,010.00 | 6,020.00 | 6,020.00 | 47,500 |
| 07 Mar 2024 | 6,330.00 | 6,330.00 | 6,070.00 | 6,100.00 | 6,100.00 | 56,300 |
| 06 Mar 2024 | 6,280.00 | 6,470.00 | 6,260.00 | 6,310.00 | 6,310.00 | 40,800 |
| 05 Mar 2024 | 6,200.00 | 6,350.00 | 6,050.00 | 6,270.00 | 6,270.00 | 41,900 |
| 04 Mar 2024 | 6,350.00 | 6,350.00 | 6,210.00 | 6,210.00 | 6,210.00 | 50,900 |
| 01 Mar 2024 | 6,520.00 | 6,520.00 | 6,220.00 | 6,320.00 | 6,320.00 | 93,900 |
| 29 Feb 2024 | 6,570.00 | 6,570.00 | 6,320.00 | 6,420.00 | 6,420.00 | 79,900 |
| 28 Feb 2024 | 6,760.00 | 6,940.00 | 6,580.00 | 6,580.00 | 6,580.00 | 43,400 |
| 27 Feb 2024 | 6,530.00 | 6,820.00 | 6,530.00 | 6,730.00 | 6,730.00 | 62,900 |
| 26 Feb 2024 | 6,530.00 | 6,590.00 | 6,440.00 | 6,530.00 | 6,530.00 | 60,500 |
| 22 Feb 2024 | 6,630.00 | 6,630.00 | 6,630.00 | 6,630.00 | 6,630.00 | 73,200 |
| 21 Feb 2024 | 6,790.00 | 6,790.00 | 6,520.00 | 6,550.00 | 6,550.00 | 116,400 |
| 20 Feb 2024 | 6,920.00 | 6,920.00 | 6,780.00 | 6,860.00 | 6,860.00 | 35,400 |
| 19 Feb 2024 | 6,880.00 | 6,990.00 | 6,810.00 | 6,940.00 | 6,940.00 | 38,900 |
| 16 Feb 2024 | 6,900.00 | 6,950.00 | 6,810.00 | 6,880.00 | 6,880.00 | 35,500 |
| 15 Feb 2024 | 7,040.00 | 7,090.00 | 6,890.00 | 6,890.00 | 6,890.00 | 33,600 |
| 14 Feb 2024 | 6,940.00 | 7,040.00 | 6,850.00 | 6,970.00 | 6,970.00 | 38,600 |
| 13 Feb 2024 | 7,310.00 | 7,380.00 | 7,070.00 | 7,090.00 | 7,090.00 | 42,400 |
| 09 Feb 2024 | 7,100.00 | 7,340.00 | 7,100.00 | 7,260.00 | 7,260.00 | 35,700 |
| 08 Feb 2024 | 7,220.00 | 7,340.00 | 7,110.00 | 7,140.00 | 7,140.00 | 24,600 |
| 07 Feb 2024 | 7,290.00 | 7,440.00 | 7,170.00 | 7,250.00 | 7,250.00 | 27,800 |
| 06 Feb 2024 | 7,380.00 | 7,380.00 | 6,960.00 | 7,290.00 | 7,290.00 | 76,000 |
| 05 Feb 2024 | 7,350.00 | 7,440.00 | 7,250.00 | 7,350.00 | 7,350.00 | 49,800 |
| 02 Feb 2024 | 6,680.00 | 7,500.00 | 6,660.00 | 7,470.00 | 7,470.00 | 232,100 |
| 01 Feb 2024 | 6,550.00 | 6,800.00 | 6,460.00 | 6,640.00 | 6,640.00 | 109,400 |
| 31 Jan 2024 | 6,760.00 | 6,810.00 | 6,530.00 | 6,700.00 | 6,700.00 | 89,000 |
| 30 Jan 2024 | 6,950.00 | 6,950.00 | 6,630.00 | 6,710.00 | 6,710.00 | 60,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.