AZOOM CO.,LTD 3496
TSE · Japan · Consumer Services
¥4,635.00-155.00 (-3.24%)
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 | ¥4,705.00 | -1.77% | ¥4,895.00 | ¥4,900.00 | ¥4,680.00 | 33.50K |
| 2026-10-01 | ¥4,790.00 | +2.13% | ¥4,675.00 | ¥4,855.00 | ¥4,665.00 | 49.10K |
| 2026-09-30 | ¥4,690.00 | -0.32% | ¥4,760.00 | ¥4,785.00 | ¥4,660.00 | 71.10K |
| 2026-09-29 | ¥4,705.00 | -1.88% | ¥4,710.00 | ¥4,760.00 | ¥4,700.00 | 30.70K |
| 2026-09-28 | ¥4,795.00 | -0.83% | ¥4,840.00 | ¥4,850.00 | ¥4,790.00 | 32.90K |
| 2026-09-25 | ¥4,835.00 | -0.82% | ¥4,860.00 | ¥4,885.00 | ¥4,755.00 | 30.30K |
| 2026-09-24 | ¥4,875.00 | -0.51% | ¥4,885.00 | ¥4,950.00 | ¥4,815.00 | 68.20K |
| 2026-09-18 | ¥4,900.00 | +0.10% | ¥4,800.00 | ¥4,960.00 | ¥4,760.00 | 33.60K |
| 2026-09-17 | ¥4,895.00 | +2.73% | ¥4,755.00 | ¥4,905.00 | ¥4,755.00 | 23.60K |
| 2026-09-16 | ¥4,765.00 | -0.21% | ¥4,775.00 | ¥4,785.00 | ¥4,700.00 | 22.80K |
| 2026-09-15 | ¥4,775.00 | -0.42% | ¥4,810.00 | ¥4,860.00 | ¥4,750.00 | 28.80K |
| 2026-09-14 | ¥4,795.00 | +1.91% | ¥4,680.00 | ¥4,840.00 | ¥4,680.00 | 33.70K |
| 2026-09-11 | ¥4,705.00 | -1.88% | ¥4,735.00 | ¥4,780.00 | ¥4,645.00 | 41.70K |
| 2026-09-10 | ¥4,795.00 | -1.34% | ¥4,820.00 | ¥4,840.00 | ¥4,725.00 | 48.20K |
| 2026-09-09 | ¥4,860.00 | +2.75% | ¥4,730.00 | ¥4,925.00 | ¥4,695.00 | 72.90K |
| 2026-09-08 | ¥4,730.00 | +0.42% | ¥4,820.00 | ¥4,840.00 | ¥4,690.00 | 51.70K |
| 2026-09-07 | ¥4,710.00 | -0.42% | ¥4,730.00 | ¥4,740.00 | ¥4,695.00 | 18.20K |
| 2026-09-04 | ¥4,730.00 | +0.64% | ¥4,750.00 | ¥4,780.00 | ¥4,700.00 | 48.40K |
| 2026-09-03 | ¥4,700.00 | -1.16% | ¥4,730.00 | ¥4,800.00 | ¥4,685.00 | 30.40K |
| 2026-09-02 | ¥4,755.00 | -1.35% | ¥4,820.00 | ¥4,945.00 | ¥4,755.00 | 46.20K |
| 2026-09-01 | ¥4,820.00 | -2.43% | ¥4,940.00 | ¥4,960.00 | ¥4,810.00 | 35.80K |
| 2026-08-31 | ¥4,940.00 | -1.10% | ¥4,990.00 | ¥5,010.00 | ¥4,930.00 | 32.90K |
| 2026-08-28 | ¥4,995.00 | +1.63% | ¥4,920.00 | ¥5,010.00 | ¥4,880.00 | 25.90K |
| 2026-08-27 | ¥4,915.00 | -1.31% | ¥4,980.00 | ¥5,060.00 | ¥4,905.00 | 38.30K |
| 2026-08-26 | ¥4,980.00 | +1.22% | ¥4,920.00 | ¥5,010.00 | ¥4,920.00 | 53.50K |
| 2026-08-25 | ¥4,920.00 | +0.72% | ¥4,935.00 | ¥4,955.00 | ¥4,870.00 | 39.60K |
| 2026-08-24 | ¥4,885.00 | +1.66% | ¥4,875.00 | ¥4,985.00 | ¥4,830.00 | 33.30K |
| 2026-08-21 | ¥4,805.00 | -0.93% | ¥4,780.00 | ¥4,835.00 | ¥4,775.00 | 21.90K |
| 2026-08-20 | ¥4,850.00 | -1.32% | ¥4,940.00 | ¥4,990.00 | ¥4,775.00 | 41.60K |
| 2026-08-19 | ¥4,915.00 | +3.91% | ¥4,780.00 | ¥4,935.00 | ¥4,765.00 | 94.30K |
| 2026-08-18 | ¥4,730.00 | +0.75% | ¥4,760.00 | ¥4,845.00 | ¥4,710.00 | 63.80K |
| 2026-08-17 | ¥4,695.00 | -0.53% | ¥4,785.00 | ¥4,785.00 | ¥4,650.00 | 46.70K |
| 2026-08-14 | ¥4,720.00 | +2.16% | ¥4,590.00 | ¥4,755.00 | ¥4,560.00 | 48.10K |
| 2026-08-13 | ¥4,620.00 | +0.87% | ¥4,565.00 | ¥4,630.00 | ¥4,540.00 | 53.40K |
| 2026-08-12 | ¥4,580.00 | +0.55% | ¥4,530.00 | ¥4,625.00 | ¥4,530.00 | 41.90K |
| 2026-08-10 | ¥4,555.00 | -1.19% | ¥4,640.00 | ¥4,645.00 | ¥4,550.00 | 32.00K |
| 2026-08-07 | ¥4,610.00 | -1.60% | ¥4,650.00 | ¥4,660.00 | ¥4,570.00 | 40.10K |
| 2026-08-06 | ¥4,685.00 | +1.30% | ¥4,680.00 | ¥4,695.00 | ¥4,625.00 | 49.50K |
| 2026-08-05 | ¥4,625.00 | +0.76% | ¥4,590.00 | ¥4,625.00 | ¥4,515.00 | 59.90K |
| 2026-08-04 | ¥4,590.00 | -2.55% | ¥4,745.00 | ¥4,745.00 | ¥4,575.00 | 68.20K |
| 2026-08-03 | ¥4,710.00 | +1.18% | ¥4,725.00 | ¥4,750.00 | ¥4,620.00 | 86.40K |
| 2026-07-31 | ¥4,655.00 | -0.64% | ¥4,755.00 | ¥4,825.00 | ¥4,620.00 | 114.10K |
| 2026-07-30 | ¥4,685.00 | -0.21% | ¥4,690.00 | ¥4,715.00 | ¥4,590.00 | 74.80K |
| 2026-07-29 | ¥4,695.00 | +1.73% | ¥4,680.00 | ¥4,770.00 | ¥4,625.00 | 94.80K |
| 2026-07-28 | ¥4,615.00 | +1.32% | ¥4,600.00 | ¥4,755.00 | ¥4,570.00 | 87.60K |
| 2026-07-27 | ¥4,555.00 | +4.71% | ¥4,420.00 | ¥4,560.00 | ¥4,400.00 | 52.70K |
| 2026-07-24 | ¥4,350.00 | -0.91% | ¥4,380.00 | ¥4,410.00 | ¥4,350.00 | 77.00K |
| 2026-07-23 | ¥4,390.00 | -2.44% | ¥4,470.00 | ¥4,470.00 | ¥4,380.00 | 40.10K |
| 2026-07-22 | ¥4,500.00 | +0.22% | ¥4,470.00 | ¥4,515.00 | ¥4,425.00 | 32.50K |
| 2026-07-21 | ¥4,490.00 | +0.11% | ¥4,485.00 | ¥4,555.00 | ¥4,485.00 | 35.50K |
| 2026-07-17 | ¥4,485.00 | -2.07% | ¥4,580.00 | ¥4,580.00 | ¥4,455.00 | 30.80K |
| 2026-07-16 | ¥4,580.00 | +0.66% | ¥4,580.00 | ¥4,635.00 | ¥4,560.00 | 52.10K |
| 2026-07-15 | ¥4,550.00 | +2.71% | ¥4,460.00 | ¥4,560.00 | ¥4,415.00 | 32.50K |
| 2026-07-14 | ¥4,430.00 | +1.14% | ¥4,420.00 | ¥4,450.00 | ¥4,335.00 | 66.50K |
| 2026-07-13 | ¥4,380.00 | -0.57% | ¥4,380.00 | ¥4,450.00 | ¥4,365.00 | 41.20K |
| 2026-07-10 | ¥4,405.00 | -0.34% | ¥4,475.00 | ¥4,500.00 | ¥4,370.00 | 100.30K |
| 2026-07-09 | ¥4,420.00 | +0.91% | ¥4,370.00 | ¥4,455.00 | ¥4,345.00 | 60.30K |
| 2026-07-08 | ¥4,380.00 | -0.45% | ¥4,400.00 | ¥4,440.00 | ¥4,355.00 | 50.10K |
| 2026-07-07 | ¥4,400.00 | -1.57% | ¥4,455.00 | ¥4,490.00 | ¥4,380.00 | 57.00K |
| 2026-07-06 | ¥4,470.00 | +3.11% | ¥4,400.00 | ¥4,495.00 | ¥4,315.00 | 76.50K |
| 2026-07-03 | ¥4,335.00 | -2.03% | ¥4,430.00 | ¥4,495.00 | ¥4,295.00 | 120.60K |
| 2026-07-02 | ¥4,425.00 | +4.49% | ¥4,300.00 | ¥4,510.00 | ¥4,275.00 | 124.00K |
| 2026-07-01 | ¥4,235.00 | +1.56% | ¥4,170.00 | ¥4,310.00 | ¥4,130.00 | 53.30K |
| 2026-06-30 | ¥4,170.00 | 0.00% | ¥4,205.00 | ¥4,215.00 | ¥4,110.00 | 41.80K |
| 2026-06-29 | ¥4,170.00 | +2.71% | ¥4,130.00 | ¥4,220.00 | ¥4,125.00 | 65.40K |
| 2026-06-26 | ¥4,060.00 | 0.00% | ¥4,030.00 | ¥4,065.00 | ¥4,015.00 | 135.30K |
| 2026-06-25 | ¥4,060.00 | -0.25% | ¥4,075.00 | ¥4,100.00 | ¥4,025.00 | 51.90K |
| 2026-06-24 | ¥4,070.00 | -1.69% | ¥4,200.00 | ¥4,240.00 | ¥4,050.00 | 51.50K |
| 2026-06-23 | ¥4,140.00 | +1.10% | ¥4,070.00 | ¥4,175.00 | ¥4,020.00 | 54.40K |
| 2026-06-22 | ¥4,095.00 | -1.68% | ¥4,165.00 | ¥4,180.00 | ¥4,090.00 | 34.60K |
| 2026-06-19 | ¥4,165.00 | -1.07% | ¥4,180.00 | ¥4,195.00 | ¥4,095.00 | 37.30K |
| 2026-06-18 | ¥4,210.00 | -1.41% | ¥4,250.00 | ¥4,300.00 | ¥4,155.00 | 24.50K |
| 2026-06-17 | ¥4,270.00 | +0.12% | ¥4,300.00 | ¥4,340.00 | ¥4,260.00 | 28.40K |
| 2026-06-16 | ¥4,265.00 | +0.71% | ¥4,240.00 | ¥4,285.00 | ¥4,160.00 | 39.40K |
| 2026-06-15 | ¥4,235.00 | -1.28% | ¥4,295.00 | ¥4,315.00 | ¥4,215.00 | 34.50K |
| 2026-06-12 | ¥4,290.00 | -1.49% | ¥4,285.00 | ¥4,385.00 | ¥4,270.00 | 72.80K |
| 2026-06-11 | ¥4,355.00 | -1.14% | ¥4,410.00 | ¥4,435.00 | ¥4,325.00 | 55.60K |
| 2026-06-10 | ¥4,405.00 | +3.65% | ¥4,260.00 | ¥4,455.00 | ¥4,240.00 | 84.30K |
| 2026-06-09 | ¥4,250.00 | +4.04% | ¥4,155.00 | ¥4,310.00 | ¥4,125.00 | 106.20K |
| 2026-06-08 | ¥4,085.00 | +0.25% | ¥4,015.00 | ¥4,165.00 | ¥4,015.00 | 120.90K |
| 2026-06-05 | ¥4,075.00 | +2.77% | ¥3,995.00 | ¥4,120.00 | ¥3,970.00 | 81.30K |
| 2026-06-04 | ¥3,965.00 | -1.37% | ¥3,960.00 | ¥4,030.00 | ¥3,915.00 | 81.10K |
| 2026-06-03 | ¥4,020.00 | -1.59% | ¥4,015.00 | ¥4,080.00 | ¥3,975.00 | 136.90K |
| 2026-06-02 | ¥4,085.00 | -1.68% | ¥4,120.00 | ¥4,140.00 | ¥4,005.00 | 171.70K |
| 2026-06-01 | ¥4,155.00 | +0.73% | ¥4,195.00 | ¥4,195.00 | ¥4,110.00 | 59.10K |
| 2026-05-29 | ¥4,125.00 | +0.98% | ¥4,130.00 | ¥4,195.00 | ¥4,100.00 | 55.90K |
| 2026-05-28 | ¥4,085.00 | -1.09% | ¥4,125.00 | ¥4,125.00 | ¥4,060.00 | 89.00K |
| 2026-05-27 | ¥4,130.00 | -0.96% | ¥4,125.00 | ¥4,145.00 | ¥4,050.00 | 51.00K |
| 2026-05-26 | ¥4,170.00 | +0.12% | ¥4,160.00 | ¥4,210.00 | ¥4,145.00 | 52.70K |
| 2026-05-25 | ¥4,165.00 | -0.72% | ¥4,200.00 | ¥4,200.00 | ¥4,040.00 | 148.10K |