Azuma House Co., Ltd. 3293
TSE · Japan · Finance
¥751.00-3.00 (-0.40%)
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 | ¥751.00 | -0.40% | ¥753.00 | ¥753.00 | ¥750.00 | 6.60K |
| 2026-10-01 | ¥754.00 | -0.40% | ¥756.00 | ¥756.00 | ¥754.00 | 2.90K |
| 2026-09-30 | ¥757.00 | 0.00% | ¥763.00 | ¥763.00 | ¥757.00 | 3.90K |
| 2026-09-29 | ¥757.00 | -1.17% | ¥757.00 | ¥759.00 | ¥750.00 | 6.10K |
| 2026-09-28 | ¥766.00 | -0.13% | ¥767.00 | ¥769.00 | ¥760.00 | 3.60K |
| 2026-09-25 | ¥767.00 | +0.26% | ¥769.00 | ¥769.00 | ¥767.00 | 1.10K |
| 2026-09-24 | ¥765.00 | +0.13% | ¥765.00 | ¥767.00 | ¥764.00 | 2.90K |
| 2026-09-18 | ¥764.00 | -0.39% | ¥768.00 | ¥768.00 | ¥762.00 | 4.20K |
| 2026-09-17 | ¥767.00 | +0.26% | ¥764.00 | ¥767.00 | ¥764.00 | 1.00K |
| 2026-09-16 | ¥765.00 | +0.13% | ¥766.00 | ¥767.00 | ¥763.00 | 2.40K |
| 2026-09-15 | ¥764.00 | 0.00% | ¥766.00 | ¥766.00 | ¥764.00 | 400 |
| 2026-09-14 | ¥764.00 | 0.00% | ¥765.00 | ¥765.00 | ¥764.00 | 2.60K |
| 2026-09-11 | ¥764.00 | -0.52% | ¥768.00 | ¥772.00 | ¥761.00 | 8.70K |
| 2026-09-10 | ¥768.00 | -0.26% | ¥773.00 | ¥773.00 | ¥768.00 | 1.00K |
| 2026-09-09 | ¥770.00 | +0.13% | ¥770.00 | ¥770.00 | ¥770.00 | 7.10K |
| 2026-09-08 | ¥769.00 | -0.26% | ¥769.00 | ¥769.00 | ¥769.00 | 1.20K |
| 2026-09-07 | ¥771.00 | 0.00% | ¥773.00 | ¥773.00 | ¥770.00 | 700 |
| 2026-09-04 | ¥771.00 | +0.13% | ¥770.00 | ¥772.00 | ¥770.00 | 800 |
| 2026-09-03 | ¥770.00 | -0.39% | ¥779.00 | ¥779.00 | ¥770.00 | 3.90K |
| 2026-09-02 | ¥773.00 | -0.39% | ¥778.00 | ¥779.00 | ¥773.00 | 2.70K |
| 2026-09-01 | ¥776.00 | -0.39% | ¥780.00 | ¥780.00 | ¥776.00 | 7.40K |
| 2026-08-31 | ¥779.00 | -0.13% | ¥780.00 | ¥780.00 | ¥776.00 | 3.80K |
| 2026-08-28 | ¥780.00 | +0.13% | ¥779.00 | ¥780.00 | ¥774.00 | 2.10K |
| 2026-08-27 | ¥779.00 | +0.39% | ¥777.00 | ¥780.00 | ¥774.00 | 3.50K |
| 2026-08-26 | ¥776.00 | +0.26% | ¥776.00 | ¥776.00 | ¥773.00 | 3.70K |
| 2026-08-25 | ¥774.00 | 0.00% | ¥773.00 | ¥775.00 | ¥773.00 | 2.30K |
| 2026-08-24 | ¥774.00 | +0.39% | ¥774.00 | ¥774.00 | ¥771.00 | 900 |
| 2026-08-21 | ¥771.00 | -0.26% | ¥770.00 | ¥773.00 | ¥770.00 | 6.30K |
| 2026-08-20 | ¥773.00 | +0.52% | ¥771.00 | ¥773.00 | ¥770.00 | 3.30K |
| 2026-08-19 | ¥769.00 | -0.13% | ¥771.00 | ¥771.00 | ¥769.00 | 600 |
| 2026-08-18 | ¥770.00 | -0.26% | ¥772.00 | ¥772.00 | ¥770.00 | 800 |
| 2026-08-17 | ¥772.00 | 0.00% | ¥774.00 | ¥774.00 | ¥772.00 | 400 |
| 2026-08-14 | ¥772.00 | -0.26% | ¥770.00 | ¥772.00 | ¥767.00 | 2.00K |
| 2026-08-13 | ¥774.00 | +0.78% | ¥773.00 | ¥774.00 | ¥769.00 | 1.90K |
| 2026-08-12 | ¥768.00 | -0.52% | ¥772.00 | ¥773.00 | ¥766.00 | 2.60K |
| 2026-08-10 | ¥772.00 | +0.65% | ¥772.00 | ¥772.00 | ¥767.00 | 800 |
| 2026-08-07 | ¥767.00 | 0.00% | ¥773.00 | ¥775.00 | ¥767.00 | 1.90K |
| 2026-08-06 | ¥767.00 | -0.39% | ¥768.00 | ¥768.00 | ¥767.00 | 400 |
| 2026-08-05 | ¥770.00 | 0.00% | ¥770.00 | ¥771.00 | ¥770.00 | 600 |
| 2026-08-04 | ¥770.00 | 0.00% | ¥773.00 | ¥773.00 | ¥770.00 | 200 |
| 2026-08-03 | ¥770.00 | -0.52% | ¥770.00 | ¥770.00 | ¥770.00 | 700 |
| 2026-07-31 | ¥774.00 | +0.26% | ¥776.00 | ¥776.00 | ¥770.00 | 4.20K |
| 2026-07-30 | ¥772.00 | +0.26% | ¥769.00 | ¥772.00 | ¥768.00 | 1.80K |
| 2026-07-29 | ¥770.00 | +0.39% | ¥769.00 | ¥770.00 | ¥769.00 | 2.40K |
| 2026-07-28 | ¥767.00 | -0.13% | ¥770.00 | ¥770.00 | ¥767.00 | 2.00K |
| 2026-07-27 | ¥768.00 | +0.52% | ¥766.00 | ¥770.00 | ¥765.00 | 1.50K |
| 2026-07-24 | ¥764.00 | -0.39% | ¥768.00 | ¥768.00 | ¥764.00 | 800 |
| 2026-07-23 | ¥767.00 | -0.26% | ¥767.00 | ¥767.00 | ¥767.00 | 300 |
| 2026-07-22 | ¥769.00 | +0.65% | ¥768.00 | ¥769.00 | ¥764.00 | 2.10K |
| 2026-07-21 | ¥764.00 | -0.39% | ¥769.00 | ¥769.00 | ¥764.00 | 500 |
| 2026-07-17 | ¥767.00 | +0.13% | ¥767.00 | ¥767.00 | ¥763.00 | 700 |
| 2026-07-16 | ¥766.00 | 0.00% | ¥766.00 | ¥766.00 | ¥766.00 | 600 |
| 2026-07-15 | ¥766.00 | 0.00% | ¥768.00 | ¥769.00 | ¥766.00 | 700 |
| 2026-07-14 | ¥766.00 | -0.13% | ¥767.00 | ¥768.00 | ¥766.00 | 600 |
| 2026-07-13 | ¥767.00 | +0.52% | ¥766.00 | ¥768.00 | ¥766.00 | 1.80K |
| 2026-07-10 | ¥763.00 | 0.00% | ¥763.00 | ¥763.00 | ¥763.00 | 200 |
| 2026-07-09 | ¥763.00 | -0.26% | ¥765.00 | ¥765.00 | ¥763.00 | 800 |
| 2026-07-08 | ¥765.00 | +0.13% | ¥764.00 | ¥765.00 | ¥763.00 | 1.30K |
| 2026-07-07 | ¥764.00 | +0.13% | ¥764.00 | ¥764.00 | ¥762.00 | 6.20K |
| 2026-07-06 | ¥763.00 | +0.39% | ¥762.00 | ¥764.00 | ¥762.00 | 2.30K |
| 2026-07-03 | ¥760.00 | -0.26% | ¥761.00 | ¥762.00 | ¥760.00 | 1.80K |
| 2026-07-02 | ¥762.00 | +0.40% | ¥758.00 | ¥762.00 | ¥757.00 | 3.20K |
| 2026-07-01 | ¥759.00 | -0.26% | ¥762.00 | ¥763.00 | ¥759.00 | 3.30K |
| 2026-06-30 | ¥761.00 | 0.00% | ¥766.00 | ¥766.00 | ¥760.00 | 6.70K |
| 2026-06-29 | ¥761.00 | +0.53% | ¥758.00 | ¥762.00 | ¥756.00 | 5.50K |
| 2026-06-26 | ¥757.00 | -0.39% | ¥760.00 | ¥761.00 | ¥756.00 | 3.90K |
| 2026-06-25 | ¥760.00 | -0.13% | ¥760.00 | ¥761.00 | ¥758.00 | 1.30K |
| 2026-06-24 | ¥761.00 | 0.00% | ¥762.00 | ¥762.00 | ¥757.00 | 1.00K |
| 2026-06-23 | ¥761.00 | +0.13% | ¥760.00 | ¥761.00 | ¥758.00 | 1.10K |
| 2026-06-22 | ¥760.00 | -0.13% | ¥761.00 | ¥763.00 | ¥760.00 | 2.50K |
| 2026-06-19 | ¥761.00 | -0.26% | ¥759.00 | ¥765.00 | ¥759.00 | 1.30K |
| 2026-06-18 | ¥763.00 | +0.26% | ¥759.00 | ¥765.00 | ¥759.00 | 5.70K |
| 2026-06-17 | ¥761.00 | +0.26% | ¥761.00 | ¥761.00 | ¥758.00 | 1.30K |
| 2026-06-16 | ¥759.00 | -0.26% | ¥760.00 | ¥763.00 | ¥759.00 | 2.50K |
| 2026-06-15 | ¥761.00 | +0.40% | ¥759.00 | ¥761.00 | ¥759.00 | 1.30K |
| 2026-06-12 | ¥758.00 | +0.26% | ¥757.00 | ¥765.00 | ¥757.00 | 1.60K |
| 2026-06-11 | ¥756.00 | -0.26% | ¥758.00 | ¥762.00 | ¥754.00 | 2.50K |
| 2026-06-10 | ¥758.00 | -0.13% | ¥759.00 | ¥759.00 | ¥754.00 | 15.50K |
| 2026-06-09 | ¥759.00 | +0.13% | ¥759.00 | ¥759.00 | ¥758.00 | 5.80K |
| 2026-06-08 | ¥758.00 | -0.52% | ¥761.00 | ¥761.00 | ¥757.00 | 6.10K |
| 2026-06-05 | ¥762.00 | -0.13% | ¥763.00 | ¥763.00 | ¥760.00 | 2.00K |
| 2026-06-04 | ¥763.00 | +0.39% | ¥760.00 | ¥763.00 | ¥760.00 | 1.50K |
| 2026-06-03 | ¥760.00 | 0.00% | ¥760.00 | ¥760.00 | ¥760.00 | 800 |
| 2026-06-02 | ¥760.00 | -0.52% | ¥766.00 | ¥766.00 | ¥760.00 | 7.20K |
| 2026-06-01 | ¥764.00 | -0.13% | ¥765.00 | ¥765.00 | ¥764.00 | 2.00K |
| 2026-05-29 | ¥765.00 | -0.39% | ¥770.00 | ¥770.00 | ¥764.00 | 4.30K |
| 2026-05-28 | ¥768.00 | +0.39% | ¥766.00 | ¥768.00 | ¥764.00 | 2.00K |
| 2026-05-27 | ¥765.00 | 0.00% | ¥764.00 | ¥771.00 | ¥764.00 | 2.70K |
| 2026-05-26 | ¥765.00 | +0.13% | ¥765.00 | ¥766.00 | ¥764.00 | 4.20K |
| 2026-05-25 | ¥764.00 | -0.26% | ¥768.00 | ¥768.00 | ¥764.00 | 15.90K |