AZ Planning Co., Ltd. 3490
TSE · Japan · Finance
¥3,115.00+50.00 (+1.63%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,115.00 | +1.63% | ¥3,065.00 | ¥3,115.00 | ¥3,065.00 | 1.50K |
| 2026-09-30 | ¥3,065.00 | -1.13% | ¥3,060.00 | ¥3,065.00 | ¥3,060.00 | 1.00K |
| 2026-09-29 | ¥3,100.00 | +0.65% | ¥3,085.00 | ¥3,100.00 | ¥3,080.00 | 1.30K |
| 2026-09-28 | ¥3,080.00 | +1.48% | ¥3,035.00 | ¥3,080.00 | ¥3,035.00 | 1.50K |
| 2026-09-25 | ¥3,035.00 | +0.17% | ¥3,030.00 | ¥3,070.00 | ¥3,030.00 | 1.30K |
| 2026-09-24 | ¥3,030.00 | -0.66% | ¥3,065.00 | ¥3,070.00 | ¥3,030.00 | 3.40K |
| 2026-09-18 | ¥3,050.00 | 0.00% | ¥3,050.00 | ¥3,050.00 | ¥3,015.00 | 800 |
| 2026-09-17 | ¥3,050.00 | +0.99% | ¥3,015.00 | ¥3,050.00 | ¥3,015.00 | 500 |
| 2026-09-16 | ¥3,020.00 | +0.17% | ¥3,015.00 | ¥3,020.00 | ¥3,015.00 | 200 |
| 2026-09-15 | ¥3,015.00 | -0.99% | ¥3,040.00 | ¥3,070.00 | ¥3,010.00 | 1.30K |
| 2026-09-14 | ¥3,045.00 | +0.16% | ¥3,040.00 | ¥3,065.00 | ¥3,030.00 | 1.30K |
| 2026-09-11 | ¥3,040.00 | -0.65% | ¥3,040.00 | ¥3,040.00 | ¥3,040.00 | 100 |
| 2026-09-10 | ¥3,060.00 | -0.16% | ¥3,040.00 | ¥3,070.00 | ¥3,040.00 | 400 |
| 2026-09-09 | ¥3,065.00 | 0.00% | ¥3,065.00 | ¥3,065.00 | ¥3,065.00 | 100 |
| 2026-09-08 | ¥3,065.00 | +1.16% | ¥3,045.00 | ¥3,090.00 | ¥3,045.00 | 2.30K |
| 2026-09-07 | ¥3,030.00 | -0.16% | ¥3,030.00 | ¥3,030.00 | ¥3,030.00 | 1.70K |
| 2026-09-04 | ¥3,035.00 | -0.49% | ¥3,050.00 | ¥3,050.00 | ¥3,035.00 | 800 |
| 2026-09-03 | ¥3,050.00 | +0.99% | ¥3,055.00 | ¥3,060.00 | ¥3,035.00 | 1.80K |
| 2026-09-02 | ¥3,020.00 | -0.33% | ¥3,035.00 | ¥3,035.00 | ¥3,020.00 | 1.60K |
| 2026-09-01 | ¥3,030.00 | -0.66% | ¥3,065.00 | ¥3,070.00 | ¥3,030.00 | 3.30K |
| 2026-08-31 | ¥3,050.00 | -0.81% | ¥3,075.00 | ¥3,075.00 | ¥3,050.00 | 5.00K |
| 2026-08-28 | ¥3,075.00 | -6.25% | ¥3,210.00 | ¥3,210.00 | ¥3,055.00 | 14.10K |
| 2026-08-27 | ¥3,280.00 | +1.39% | ¥3,240.00 | ¥3,290.00 | ¥3,230.00 | 10.40K |
| 2026-08-26 | ¥3,235.00 | +1.41% | ¥3,210.00 | ¥3,235.00 | ¥3,200.00 | 3.50K |
| 2026-08-25 | ¥3,190.00 | 0.00% | ¥3,190.00 | ¥3,215.00 | ¥3,170.00 | 2.60K |
| 2026-08-24 | ¥3,190.00 | 0.00% | ¥3,190.00 | ¥3,220.00 | ¥3,190.00 | 3.00K |
| 2026-08-21 | ¥3,190.00 | +0.79% | ¥3,165.00 | ¥3,190.00 | ¥3,160.00 | 1.60K |
| 2026-08-20 | ¥3,165.00 | +0.64% | ¥3,190.00 | ¥3,210.00 | ¥3,160.00 | 800 |
| 2026-08-19 | ¥3,145.00 | -0.47% | ¥3,145.00 | ¥3,200.00 | ¥3,120.00 | 2.20K |
| 2026-08-18 | ¥3,160.00 | -0.78% | ¥3,180.00 | ¥3,180.00 | ¥3,140.00 | 1.50K |
| 2026-08-17 | ¥3,185.00 | 0.00% | ¥3,185.00 | ¥3,200.00 | ¥3,185.00 | 2.00K |
| 2026-08-14 | ¥3,185.00 | -0.16% | ¥3,195.00 | ¥3,195.00 | ¥3,125.00 | 1.60K |
| 2026-08-13 | ¥3,190.00 | +0.79% | ¥3,175.00 | ¥3,195.00 | ¥3,175.00 | 2.60K |
| 2026-08-12 | ¥3,165.00 | 0.00% | ¥3,165.00 | ¥3,170.00 | ¥3,165.00 | 1.00K |
| 2026-08-10 | ¥3,165.00 | +0.48% | ¥3,150.00 | ¥3,170.00 | ¥3,130.00 | 1.30K |
| 2026-08-07 | ¥3,150.00 | +1.12% | ¥3,140.00 | ¥3,160.00 | ¥3,135.00 | 2.00K |
| 2026-08-06 | ¥3,115.00 | 0.00% | ¥3,115.00 | ¥3,130.00 | ¥3,115.00 | 1.60K |
| 2026-08-05 | ¥3,115.00 | -0.16% | ¥3,120.00 | ¥3,150.00 | ¥3,115.00 | 1.30K |
| 2026-08-04 | ¥3,120.00 | +0.65% | ¥3,100.00 | ¥3,135.00 | ¥3,100.00 | 1.30K |
| 2026-08-03 | ¥3,100.00 | -0.64% | ¥3,090.00 | ¥3,110.00 | ¥3,085.00 | 1.40K |
| 2026-07-31 | ¥3,120.00 | +0.16% | ¥3,120.00 | ¥3,145.00 | ¥3,080.00 | 1.20K |
| 2026-07-30 | ¥3,115.00 | +1.47% | ¥3,090.00 | ¥3,120.00 | ¥3,070.00 | 2.10K |
| 2026-07-29 | ¥3,070.00 | -0.32% | ¥3,055.00 | ¥3,070.00 | ¥3,055.00 | 900 |
| 2026-07-28 | ¥3,080.00 | +0.98% | ¥3,070.00 | ¥3,120.00 | ¥3,070.00 | 1.00K |
| 2026-07-27 | ¥3,050.00 | +0.99% | ¥3,065.00 | ¥3,130.00 | ¥3,050.00 | 1.60K |
| 2026-07-24 | ¥3,020.00 | -0.33% | ¥3,025.00 | ¥3,065.00 | ¥3,020.00 | 900 |
| 2026-07-23 | ¥3,030.00 | +0.33% | ¥3,020.00 | ¥3,080.00 | ¥3,020.00 | 700 |
| 2026-07-22 | ¥3,020.00 | 0.00% | ¥3,040.00 | ¥3,040.00 | ¥3,020.00 | 900 |
| 2026-07-21 | ¥3,020.00 | +0.17% | ¥3,025.00 | ¥3,040.00 | ¥3,020.00 | 1.30K |
| 2026-07-17 | ¥3,015.00 | -0.50% | ¥3,015.00 | ¥3,050.00 | ¥3,015.00 | 2.40K |
| 2026-07-16 | ¥3,030.00 | -0.82% | ¥3,070.00 | ¥3,070.00 | ¥3,025.00 | 1.60K |
| 2026-07-15 | ¥3,055.00 | -1.45% | ¥3,030.00 | ¥3,055.00 | ¥3,005.00 | 3.50K |
| 2026-07-14 | ¥3,100.00 | -0.16% | ¥3,100.00 | ¥3,120.00 | ¥3,070.00 | 2.40K |
| 2026-07-13 | ¥3,105.00 | +1.14% | ¥3,140.00 | ¥3,140.00 | ¥3,060.00 | 3.10K |
| 2026-07-10 | ¥3,070.00 | -0.81% | ¥3,055.00 | ¥3,100.00 | ¥3,035.00 | 5.30K |
| 2026-07-09 | ¥3,095.00 | -1.75% | ¥3,290.00 | ¥3,305.00 | ¥3,015.00 | 34.00K |
| 2026-07-08 | ¥3,150.00 | +4.48% | ¥3,020.00 | ¥3,150.00 | ¥3,020.00 | 10.10K |
| 2026-07-07 | ¥3,015.00 | +0.94% | ¥2,998.00 | ¥3,015.00 | ¥2,995.00 | 2.10K |
| 2026-07-06 | ¥2,987.00 | -0.10% | ¥2,999.00 | ¥2,999.00 | ¥2,986.00 | 900 |
| 2026-07-03 | ¥2,990.00 | +0.44% | ¥2,995.00 | ¥2,998.00 | ¥2,987.00 | 1.40K |
| 2026-07-02 | ¥2,977.00 | +0.92% | ¥2,950.00 | ¥2,999.00 | ¥2,950.00 | 1.20K |
| 2026-07-01 | ¥2,950.00 | -1.01% | ¥2,930.00 | ¥2,952.00 | ¥2,930.00 | 700 |
| 2026-06-30 | ¥2,980.00 | +1.60% | ¥2,953.00 | ¥2,998.00 | ¥2,953.00 | 2.10K |
| 2026-06-29 | ¥2,933.00 | +1.17% | ¥2,924.00 | ¥2,933.00 | ¥2,917.00 | 1.40K |
| 2026-06-26 | ¥2,899.00 | +0.66% | ¥2,882.00 | ¥2,924.00 | ¥2,882.00 | 700 |
| 2026-06-25 | ¥2,880.00 | -0.62% | ¥2,870.00 | ¥2,920.00 | ¥2,870.00 | 800 |
| 2026-06-24 | ¥2,898.00 | 0.00% | ¥2,898.00 | ¥2,898.00 | ¥2,898.00 | 200 |
| 2026-06-23 | ¥2,898.00 | +1.29% | ¥2,898.00 | ¥2,898.00 | ¥2,898.00 | 600 |
| 2026-06-22 | ¥2,861.00 | -0.59% | ¥2,878.00 | ¥2,880.00 | ¥2,861.00 | 800 |
| 2026-06-19 | ¥2,878.00 | +0.98% | ¥2,877.00 | ¥2,878.00 | ¥2,877.00 | 600 |
| 2026-06-18 | ¥2,850.00 | +1.03% | ¥2,822.00 | ¥2,872.00 | ¥2,822.00 | 900 |
| 2026-06-17 | ¥2,821.00 | -1.36% | ¥2,860.00 | ¥2,860.00 | ¥2,821.00 | 400 |
| 2026-06-16 | ¥2,860.00 | +0.28% | ¥2,860.00 | ¥2,860.00 | ¥2,821.00 | 800 |
| 2026-06-15 | ¥2,852.00 | +0.42% | ¥2,850.00 | ¥2,859.00 | ¥2,850.00 | 1.30K |
| 2026-06-12 | ¥2,840.00 | +0.74% | ¥2,819.00 | ¥2,840.00 | ¥2,819.00 | 400 |
| 2026-06-11 | ¥2,819.00 | -0.14% | ¥2,823.00 | ¥2,823.00 | ¥2,819.00 | 500 |
| 2026-06-10 | ¥2,823.00 | -1.71% | ¥2,824.00 | ¥2,859.00 | ¥2,823.00 | 400 |
| 2026-06-09 | ¥2,872.00 | -0.10% | ¥2,874.00 | ¥2,874.00 | ¥2,872.00 | 200 |
| 2026-06-08 | ¥2,875.00 | -0.24% | ¥2,832.00 | ¥2,882.00 | ¥2,818.00 | 2.10K |
| 2026-06-05 | ¥2,882.00 | +1.77% | ¥2,832.00 | ¥2,882.00 | ¥2,832.00 | 500 |
| 2026-06-04 | ¥2,832.00 | -1.05% | ¥2,837.00 | ¥2,837.00 | ¥2,832.00 | 400 |
| 2026-06-03 | ¥2,862.00 | +1.06% | ¥2,846.00 | ¥2,884.00 | ¥2,834.00 | 1.70K |
| 2026-06-02 | ¥2,832.00 | -1.12% | ¥2,865.00 | ¥2,866.00 | ¥2,831.00 | 1.10K |
| 2026-06-01 | ¥2,864.00 | +1.06% | ¥2,843.00 | ¥2,864.00 | ¥2,843.00 | 700 |
| 2026-05-29 | ¥2,834.00 | +0.64% | ¥2,810.00 | ¥2,834.00 | ¥2,810.00 | 1.30K |
| 2026-05-28 | ¥2,816.00 | +0.21% | ¥2,816.00 | ¥2,816.00 | ¥2,803.00 | 800 |
| 2026-05-27 | ¥2,810.00 | +0.25% | ¥2,793.00 | ¥2,828.00 | ¥2,793.00 | 1.40K |
| 2026-05-26 | ¥2,803.00 | 0.00% | ¥2,800.00 | ¥2,827.00 | ¥2,800.00 | 500 |
| 2026-05-25 | ¥2,803.00 | -0.28% | ¥2,805.00 | ¥2,810.00 | ¥2,803.00 | 1.40K |
| 2026-05-22 | ¥2,811.00 | -0.60% | ¥2,828.00 | ¥2,828.00 | ¥2,810.00 | 1.30K |