Azearth Corporation 3161
TSE · Japan · Consumer Non-Durables
¥670.00-1.00 (-0.15%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥670.00 | -0.15% | ¥674.00 | ¥674.00 | ¥670.00 | 700 |
| 2026-10-01 | ¥671.00 | -0.15% | ¥672.00 | ¥672.00 | ¥670.00 | 2.30K |
| 2026-09-30 | ¥672.00 | -0.30% | ¥673.00 | ¥675.00 | ¥671.00 | 5.70K |
| 2026-09-29 | ¥674.00 | +0.15% | ¥673.00 | ¥675.00 | ¥669.00 | 5.00K |
| 2026-09-28 | ¥673.00 | -0.30% | ¥675.00 | ¥675.00 | ¥666.00 | 2.00K |
| 2026-09-25 | ¥675.00 | +0.60% | ¥675.00 | ¥675.00 | ¥669.00 | 3.80K |
| 2026-09-24 | ¥671.00 | -0.30% | ¥675.00 | ¥676.00 | ¥670.00 | 3.80K |
| 2026-09-18 | ¥673.00 | +0.45% | ¥674.00 | ¥675.00 | ¥665.00 | 4.70K |
| 2026-09-17 | ¥670.00 | +0.15% | ¥668.00 | ¥675.00 | ¥668.00 | 8.20K |
| 2026-09-16 | ¥669.00 | -0.15% | ¥675.00 | ¥675.00 | ¥668.00 | 7.50K |
| 2026-09-15 | ¥670.00 | +0.60% | ¥666.00 | ¥670.00 | ¥665.00 | 17.00K |
| 2026-09-14 | ¥666.00 | +0.91% | ¥666.00 | ¥671.00 | ¥659.00 | 15.60K |
| 2026-09-11 | ¥660.00 | -0.75% | ¥665.00 | ¥679.00 | ¥660.00 | 18.30K |
| 2026-09-10 | ¥665.00 | +0.15% | ¥664.00 | ¥668.00 | ¥662.00 | 3.70K |
| 2026-09-09 | ¥664.00 | -0.15% | ¥665.00 | ¥668.00 | ¥664.00 | 1.60K |
| 2026-09-08 | ¥665.00 | -0.30% | ¥668.00 | ¥670.00 | ¥664.00 | 1.10K |
| 2026-09-07 | ¥667.00 | +0.15% | ¥665.00 | ¥667.00 | ¥664.00 | 3.00K |
| 2026-09-04 | ¥666.00 | -1.19% | ¥669.00 | ¥673.00 | ¥664.00 | 5.10K |
| 2026-09-03 | ¥674.00 | +1.35% | ¥667.00 | ¥676.00 | ¥663.00 | 10.10K |
| 2026-09-02 | ¥665.00 | -0.15% | ¥665.00 | ¥669.00 | ¥664.00 | 7.80K |
| 2026-09-01 | ¥666.00 | -1.04% | ¥673.00 | ¥673.00 | ¥664.00 | 8.80K |
| 2026-08-31 | ¥673.00 | -0.15% | ¥674.00 | ¥681.00 | ¥670.00 | 4.70K |
| 2026-08-28 | ¥674.00 | +0.15% | ¥670.00 | ¥674.00 | ¥670.00 | 400 |
| 2026-08-27 | ¥673.00 | -0.74% | ¥680.00 | ¥680.00 | ¥668.00 | 5.20K |
| 2026-08-26 | ¥678.00 | -0.44% | ¥681.00 | ¥681.00 | ¥678.00 | 300 |
| 2026-08-25 | ¥681.00 | +0.44% | ¥681.00 | ¥684.00 | ¥681.00 | 3.20K |
| 2026-08-24 | ¥678.00 | -0.73% | ¥673.00 | ¥683.00 | ¥659.00 | 13.10K |
| 2026-08-21 | ¥683.00 | +1.19% | ¥680.00 | ¥683.00 | ¥675.00 | 12.70K |
| 2026-08-20 | ¥675.00 | +1.35% | ¥670.00 | ¥681.00 | ¥670.00 | 11.30K |
| 2026-08-19 | ¥666.00 | 0.00% | ¥666.00 | ¥673.00 | ¥663.00 | 14.50K |
| 2026-08-18 | ¥666.00 | 0.00% | ¥668.00 | ¥672.00 | ¥661.00 | 6.80K |
| 2026-08-17 | ¥666.00 | +0.60% | ¥661.00 | ¥666.00 | ¥660.00 | 2.70K |
| 2026-08-14 | ¥662.00 | +0.46% | ¥659.00 | ¥665.00 | ¥655.00 | 5.50K |
| 2026-08-13 | ¥659.00 | -0.60% | ¥663.00 | ¥663.00 | ¥659.00 | 1.70K |
| 2026-08-12 | ¥663.00 | -0.15% | ¥665.00 | ¥665.00 | ¥660.00 | 1.70K |
| 2026-08-10 | ¥664.00 | +0.45% | ¥661.00 | ¥664.00 | ¥660.00 | 1.00K |
| 2026-08-07 | ¥661.00 | -0.90% | ¥663.00 | ¥663.00 | ¥660.00 | 2.90K |
| 2026-08-06 | ¥667.00 | +0.30% | ¥667.00 | ¥667.00 | ¥659.00 | 2.30K |
| 2026-08-05 | ¥665.00 | +1.06% | ¥657.00 | ¥672.00 | ¥657.00 | 5.60K |
| 2026-08-04 | ¥658.00 | -0.45% | ¥663.00 | ¥664.00 | ¥656.00 | 2.70K |
| 2026-08-03 | ¥661.00 | +0.15% | ¥655.00 | ¥661.00 | ¥651.00 | 6.90K |
| 2026-07-31 | ¥660.00 | +0.92% | ¥655.00 | ¥663.00 | ¥655.00 | 5.40K |
| 2026-07-30 | ¥654.00 | 0.00% | ¥656.00 | ¥660.00 | ¥654.00 | 2.50K |
| 2026-07-29 | ¥654.00 | +0.15% | ¥652.00 | ¥657.00 | ¥651.00 | 6.40K |
| 2026-07-28 | ¥653.00 | -0.76% | ¥657.00 | ¥660.00 | ¥652.00 | 7.20K |
| 2026-07-27 | ¥658.00 | -0.15% | ¥662.00 | ¥662.00 | ¥656.00 | 2.20K |
| 2026-07-24 | ¥659.00 | +0.46% | ¥661.00 | ¥661.00 | ¥657.00 | 1.10K |
| 2026-07-23 | ¥656.00 | -1.50% | ¥665.00 | ¥665.00 | ¥656.00 | 1.80K |
| 2026-07-22 | ¥666.00 | +0.15% | ¥666.00 | ¥666.00 | ¥662.00 | 3.30K |
| 2026-07-21 | ¥665.00 | +2.15% | ¥656.00 | ¥665.00 | ¥654.00 | 5.80K |
| 2026-07-17 | ¥651.00 | -2.11% | ¥661.00 | ¥661.00 | ¥649.00 | 6.10K |
| 2026-07-16 | ¥665.00 | +0.15% | ¥665.00 | ¥665.00 | ¥659.00 | 2.00K |
| 2026-07-15 | ¥664.00 | +0.45% | ¥662.00 | ¥665.00 | ¥661.00 | 1.90K |
| 2026-07-14 | ¥661.00 | -0.45% | ¥665.00 | ¥665.00 | ¥653.00 | 3.80K |
| 2026-07-13 | ¥664.00 | +0.45% | ¥663.00 | ¥664.00 | ¥657.00 | 5.60K |
| 2026-07-10 | ¥661.00 | +0.30% | ¥658.00 | ¥662.00 | ¥657.00 | 1.80K |
| 2026-07-09 | ¥659.00 | +0.15% | ¥658.00 | ¥659.00 | ¥655.00 | 2.20K |
| 2026-07-08 | ¥658.00 | -0.45% | ¥660.00 | ¥663.00 | ¥658.00 | 2.50K |
| 2026-07-07 | ¥661.00 | +0.15% | ¥660.00 | ¥663.00 | ¥660.00 | 1.40K |
| 2026-07-06 | ¥660.00 | -0.45% | ¥663.00 | ¥664.00 | ¥660.00 | 4.10K |
| 2026-07-03 | ¥663.00 | +0.15% | ¥657.00 | ¥663.00 | ¥657.00 | 3.30K |
| 2026-07-02 | ¥662.00 | +0.61% | ¥658.00 | ¥662.00 | ¥657.00 | 4.50K |
| 2026-07-01 | ¥658.00 | -0.60% | ¥663.00 | ¥665.00 | ¥653.00 | 9.70K |
| 2026-06-30 | ¥662.00 | +0.61% | ¥661.00 | ¥663.00 | ¥656.00 | 1.20K |
| 2026-06-29 | ¥658.00 | -0.45% | ¥654.00 | ¥661.00 | ¥653.00 | 5.00K |
| 2026-06-26 | ¥661.00 | +0.76% | ¥664.00 | ¥664.00 | ¥657.00 | 2.20K |
| 2026-06-25 | ¥656.00 | +0.61% | ¥655.00 | ¥663.00 | ¥655.00 | 4.20K |
| 2026-06-24 | ¥652.00 | -1.36% | ¥661.00 | ¥662.00 | ¥652.00 | 4.30K |
| 2026-06-23 | ¥661.00 | 0.00% | ¥665.00 | ¥665.00 | ¥657.00 | 4.00K |
| 2026-06-22 | ¥661.00 | -0.45% | ¥664.00 | ¥666.00 | ¥647.00 | 14.90K |
| 2026-06-19 | ¥664.00 | +0.76% | ¥659.00 | ¥664.00 | ¥657.00 | 6.10K |
| 2026-06-18 | ¥659.00 | -0.75% | ¥670.00 | ¥670.00 | ¥659.00 | 5.80K |
| 2026-06-17 | ¥664.00 | +0.45% | ¥661.00 | ¥669.00 | ¥654.00 | 16.80K |
| 2026-06-16 | ¥661.00 | 0.00% | ¥663.00 | ¥663.00 | ¥652.00 | 9.10K |
| 2026-06-15 | ¥661.00 | -2.07% | ¥650.00 | ¥661.00 | ¥644.00 | 24.30K |
| 2026-06-12 | ¥675.00 | +5.80% | ¥645.00 | ¥675.00 | ¥645.00 | 23.50K |
| 2026-06-11 | ¥638.00 | +0.47% | ¥635.00 | ¥639.00 | ¥634.00 | 6.60K |
| 2026-06-10 | ¥635.00 | -0.47% | ¥641.00 | ¥641.00 | ¥634.00 | 10.10K |
| 2026-06-09 | ¥638.00 | +0.31% | ¥637.00 | ¥647.00 | ¥637.00 | 6.20K |
| 2026-06-08 | ¥636.00 | -2.75% | ¥653.00 | ¥653.00 | ¥636.00 | 13.60K |
| 2026-06-05 | ¥654.00 | +1.40% | ¥642.00 | ¥654.00 | ¥642.00 | 8.50K |
| 2026-06-04 | ¥645.00 | +1.26% | ¥645.00 | ¥645.00 | ¥640.00 | 4.10K |
| 2026-06-03 | ¥637.00 | -1.55% | ¥641.00 | ¥646.00 | ¥636.00 | 13.50K |
| 2026-06-02 | ¥647.00 | -0.46% | ¥655.00 | ¥655.00 | ¥640.00 | 17.60K |
| 2026-06-01 | ¥650.00 | -2.84% | ¥661.00 | ¥662.00 | ¥641.00 | 40.80K |
| 2026-05-29 | ¥669.00 | -0.74% | ¥675.00 | ¥679.00 | ¥669.00 | 7.60K |
| 2026-05-28 | ¥674.00 | +2.59% | ¥667.00 | ¥674.00 | ¥662.00 | 18.20K |
| 2026-05-27 | ¥657.00 | -0.90% | ¥654.00 | ¥666.00 | ¥654.00 | 23.30K |
| 2026-05-26 | ¥663.00 | +0.45% | ¥653.00 | ¥668.00 | ¥653.00 | 24.50K |
| 2026-05-25 | ¥660.00 | -3.23% | ¥675.00 | ¥680.00 | ¥659.00 | 25.50K |