AIZAWA SECURITIES GROUP CO. LTD. 8708
TSE · Japan · Finance
¥1,629.00-51.00 (-3.04%)
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 | ¥1,634.00 | -2.74% | ¥1,680.00 | ¥1,681.00 | ¥1,633.00 | 106.10K |
| 2026-10-01 | ¥1,680.00 | -1.00% | ¥1,698.00 | ¥1,715.00 | ¥1,661.00 | 187.10K |
| 2026-09-30 | ¥1,697.00 | +1.74% | ¥1,667.00 | ¥1,711.00 | ¥1,647.00 | 251.30K |
| 2026-09-29 | ¥1,668.00 | -5.07% | ¥1,691.00 | ¥1,714.00 | ¥1,659.00 | 283.00K |
| 2026-09-28 | ¥1,757.00 | +0.06% | ¥1,760.00 | ¥1,769.00 | ¥1,745.00 | 233.10K |
| 2026-09-25 | ¥1,756.00 | +1.50% | ¥1,745.00 | ¥1,760.00 | ¥1,731.00 | 156.40K |
| 2026-09-24 | ¥1,730.00 | -2.97% | ¥1,780.00 | ¥1,780.00 | ¥1,730.00 | 224.50K |
| 2026-09-18 | ¥1,783.00 | +1.13% | ¥1,763.00 | ¥1,783.00 | ¥1,753.00 | 177.00K |
| 2026-09-17 | ¥1,763.00 | +0.11% | ¥1,771.00 | ¥1,786.00 | ¥1,750.00 | 135.20K |
| 2026-09-16 | ¥1,761.00 | +0.34% | ¥1,762.00 | ¥1,800.00 | ¥1,761.00 | 121.20K |
| 2026-09-15 | ¥1,755.00 | +0.29% | ¥1,750.00 | ¥1,763.00 | ¥1,741.00 | 113.20K |
| 2026-09-14 | ¥1,750.00 | -0.11% | ¥1,753.00 | ¥1,769.00 | ¥1,738.00 | 83.30K |
| 2026-09-11 | ¥1,752.00 | +1.15% | ¥1,716.00 | ¥1,764.00 | ¥1,705.00 | 114.50K |
| 2026-09-10 | ¥1,732.00 | -0.63% | ¥1,740.00 | ¥1,748.00 | ¥1,721.00 | 152.40K |
| 2026-09-09 | ¥1,743.00 | -2.63% | ¥1,781.00 | ¥1,782.00 | ¥1,740.00 | 170.10K |
| 2026-09-08 | ¥1,790.00 | -0.78% | ¥1,800.00 | ¥1,826.00 | ¥1,776.00 | 134.10K |
| 2026-09-07 | ¥1,804.00 | -0.33% | ¥1,810.00 | ¥1,810.00 | ¥1,783.00 | 116.10K |
| 2026-09-04 | ¥1,810.00 | +1.86% | ¥1,793.00 | ¥1,814.00 | ¥1,779.00 | 116.30K |
| 2026-09-03 | ¥1,777.00 | +0.62% | ¥1,789.00 | ¥1,798.00 | ¥1,770.00 | 113.20K |
| 2026-09-02 | ¥1,766.00 | -3.71% | ¥1,805.00 | ¥1,810.00 | ¥1,754.00 | 207.90K |
| 2026-09-01 | ¥1,834.00 | -1.13% | ¥1,850.00 | ¥1,862.00 | ¥1,825.00 | 218.50K |
| 2026-08-31 | ¥1,855.00 | -1.85% | ¥1,873.00 | ¥1,873.00 | ¥1,825.00 | 209.40K |
| 2026-08-28 | ¥1,890.00 | +2.00% | ¥1,853.00 | ¥1,891.00 | ¥1,838.00 | 203.00K |
| 2026-08-27 | ¥1,853.00 | +2.83% | ¥1,812.00 | ¥1,865.00 | ¥1,800.00 | 319.80K |
| 2026-08-26 | ¥1,802.00 | +3.27% | ¥1,760.00 | ¥1,820.00 | ¥1,758.00 | 184.90K |
| 2026-08-25 | ¥1,745.00 | -0.51% | ¥1,768.00 | ¥1,772.00 | ¥1,739.00 | 107.60K |
| 2026-08-24 | ¥1,754.00 | -0.17% | ¥1,774.00 | ¥1,776.00 | ¥1,752.00 | 126.50K |
| 2026-08-21 | ¥1,757.00 | +0.40% | ¥1,748.00 | ¥1,758.00 | ¥1,733.00 | 118.80K |
| 2026-08-20 | ¥1,750.00 | +1.51% | ¥1,728.00 | ¥1,750.00 | ¥1,722.00 | 107.90K |
| 2026-08-19 | ¥1,724.00 | 0.00% | ¥1,723.00 | ¥1,756.00 | ¥1,706.00 | 158.80K |
| 2026-08-18 | ¥1,724.00 | +0.52% | ¥1,720.00 | ¥1,737.00 | ¥1,716.00 | 81.80K |
| 2026-08-17 | ¥1,715.00 | -0.87% | ¥1,724.00 | ¥1,734.00 | ¥1,706.00 | 125.50K |
| 2026-08-14 | ¥1,730.00 | +0.29% | ¥1,711.00 | ¥1,739.00 | ¥1,705.00 | 154.80K |
| 2026-08-13 | ¥1,725.00 | +1.77% | ¥1,697.00 | ¥1,725.00 | ¥1,693.00 | 132.10K |
| 2026-08-12 | ¥1,695.00 | -0.12% | ¥1,711.00 | ¥1,711.00 | ¥1,680.00 | 110.60K |
| 2026-08-10 | ¥1,697.00 | -0.12% | ¥1,714.00 | ¥1,724.00 | ¥1,697.00 | 83.40K |
| 2026-08-07 | ¥1,699.00 | +0.12% | ¥1,697.00 | ¥1,713.00 | ¥1,686.00 | 103.00K |
| 2026-08-06 | ¥1,697.00 | +1.01% | ¥1,680.00 | ¥1,704.00 | ¥1,671.00 | 92.00K |
| 2026-08-05 | ¥1,680.00 | 0.00% | ¥1,694.00 | ¥1,701.00 | ¥1,678.00 | 93.40K |
| 2026-08-04 | ¥1,680.00 | -3.00% | ¥1,725.00 | ¥1,743.00 | ¥1,680.00 | 154.00K |
| 2026-08-03 | ¥1,732.00 | +1.46% | ¥1,707.00 | ¥1,735.00 | ¥1,677.00 | 237.70K |
| 2026-07-31 | ¥1,707.00 | +3.71% | ¥1,667.00 | ¥1,719.00 | ¥1,644.00 | 236.70K |
| 2026-07-30 | ¥1,646.00 | -1.97% | ¥1,639.00 | ¥1,675.00 | ¥1,620.00 | 245.70K |
| 2026-07-29 | ¥1,679.00 | +4.94% | ¥1,600.00 | ¥1,679.00 | ¥1,588.00 | 380.10K |
| 2026-07-28 | ¥1,600.00 | -3.21% | ¥1,646.00 | ¥1,646.00 | ¥1,588.00 | 203.20K |
| 2026-07-27 | ¥1,653.00 | +0.24% | ¥1,668.00 | ¥1,680.00 | ¥1,642.00 | 143.60K |
| 2026-07-24 | ¥1,649.00 | +0.06% | ¥1,640.00 | ¥1,654.00 | ¥1,612.00 | 125.50K |
| 2026-07-23 | ¥1,648.00 | -0.30% | ¥1,654.00 | ¥1,669.00 | ¥1,632.00 | 173.40K |
| 2026-07-22 | ¥1,653.00 | +2.23% | ¥1,640.00 | ¥1,669.00 | ¥1,627.00 | 277.90K |
| 2026-07-21 | ¥1,617.00 | +1.57% | ¥1,592.00 | ¥1,623.00 | ¥1,590.00 | 149.60K |
| 2026-07-17 | ¥1,592.00 | -1.61% | ¥1,617.00 | ¥1,617.00 | ¥1,578.00 | 198.20K |
| 2026-07-16 | ¥1,618.00 | -0.68% | ¥1,617.00 | ¥1,642.00 | ¥1,614.00 | 138.10K |
| 2026-07-15 | ¥1,629.00 | +3.56% | ¥1,585.00 | ¥1,629.00 | ¥1,585.00 | 190.20K |
| 2026-07-14 | ¥1,573.00 | +0.64% | ¥1,573.00 | ¥1,592.00 | ¥1,563.00 | 83.30K |
| 2026-07-13 | ¥1,563.00 | -1.33% | ¥1,590.00 | ¥1,602.00 | ¥1,562.00 | 133.50K |
| 2026-07-10 | ¥1,584.00 | +2.06% | ¥1,570.00 | ¥1,591.00 | ¥1,554.00 | 127.50K |
| 2026-07-09 | ¥1,552.00 | -0.26% | ¥1,554.00 | ¥1,557.00 | ¥1,539.00 | 84.10K |
| 2026-07-08 | ¥1,556.00 | +0.65% | ¥1,540.00 | ¥1,572.00 | ¥1,533.00 | 154.00K |
| 2026-07-07 | ¥1,546.00 | -0.19% | ¥1,575.00 | ¥1,576.00 | ¥1,544.00 | 112.30K |
| 2026-07-06 | ¥1,549.00 | -0.32% | ¥1,560.00 | ¥1,571.00 | ¥1,549.00 | 119.20K |
| 2026-07-03 | ¥1,554.00 | +1.17% | ¥1,544.00 | ¥1,555.00 | ¥1,533.00 | 86.90K |
| 2026-07-02 | ¥1,536.00 | +0.59% | ¥1,530.00 | ¥1,554.00 | ¥1,527.00 | 96.00K |
| 2026-07-01 | ¥1,527.00 | +2.14% | ¥1,504.00 | ¥1,533.00 | ¥1,500.00 | 147.70K |
| 2026-06-30 | ¥1,495.00 | +0.61% | ¥1,486.00 | ¥1,503.00 | ¥1,486.00 | 146.20K |
| 2026-06-29 | ¥1,486.00 | +1.71% | ¥1,469.00 | ¥1,489.00 | ¥1,468.00 | 124.70K |
| 2026-06-26 | ¥1,461.00 | -0.54% | ¥1,477.00 | ¥1,488.00 | ¥1,452.00 | 95.50K |
| 2026-06-25 | ¥1,469.00 | +0.82% | ¥1,474.00 | ¥1,484.00 | ¥1,454.00 | 101.60K |
| 2026-06-24 | ¥1,457.00 | -0.14% | ¥1,467.00 | ¥1,474.00 | ¥1,449.00 | 81.80K |
| 2026-06-23 | ¥1,459.00 | -1.29% | ¥1,482.00 | ¥1,482.00 | ¥1,457.00 | 87.70K |
| 2026-06-22 | ¥1,478.00 | +0.82% | ¥1,466.00 | ¥1,482.00 | ¥1,458.00 | 76.30K |
| 2026-06-19 | ¥1,466.00 | +0.07% | ¥1,477.00 | ¥1,481.00 | ¥1,458.00 | 70.90K |
| 2026-06-18 | ¥1,465.00 | +0.14% | ¥1,463.00 | ¥1,471.00 | ¥1,455.00 | 48.90K |
| 2026-06-17 | ¥1,463.00 | -0.61% | ¥1,481.00 | ¥1,489.00 | ¥1,463.00 | 56.40K |
| 2026-06-16 | ¥1,472.00 | -0.14% | ¥1,475.00 | ¥1,479.00 | ¥1,457.00 | 60.40K |
| 2026-06-15 | ¥1,474.00 | +0.07% | ¥1,490.00 | ¥1,503.00 | ¥1,474.00 | 108.60K |
| 2026-06-12 | ¥1,473.00 | +0.48% | ¥1,467.00 | ¥1,484.00 | ¥1,462.00 | 90.70K |
| 2026-06-11 | ¥1,466.00 | +0.55% | ¥1,458.00 | ¥1,466.00 | ¥1,444.00 | 40.70K |
| 2026-06-10 | ¥1,458.00 | +0.83% | ¥1,447.00 | ¥1,468.00 | ¥1,446.00 | 76.90K |
| 2026-06-09 | ¥1,446.00 | +1.19% | ¥1,436.00 | ¥1,456.00 | ¥1,436.00 | 90.50K |
| 2026-06-08 | ¥1,429.00 | -0.35% | ¥1,410.00 | ¥1,431.00 | ¥1,409.00 | 60.40K |
| 2026-06-05 | ¥1,434.00 | +1.85% | ¥1,418.00 | ¥1,448.00 | ¥1,418.00 | 70.50K |
| 2026-06-04 | ¥1,408.00 | -0.98% | ¥1,420.00 | ¥1,423.00 | ¥1,405.00 | 77.90K |
| 2026-06-03 | ¥1,422.00 | -0.07% | ¥1,420.00 | ¥1,428.00 | ¥1,405.00 | 76.70K |
| 2026-06-02 | ¥1,423.00 | +0.35% | ¥1,415.00 | ¥1,425.00 | ¥1,395.00 | 102.90K |
| 2026-06-01 | ¥1,418.00 | -0.14% | ¥1,419.00 | ¥1,435.00 | ¥1,400.00 | 94.40K |
| 2026-05-29 | ¥1,420.00 | +0.42% | ¥1,414.00 | ¥1,436.00 | ¥1,414.00 | 96.30K |
| 2026-05-28 | ¥1,414.00 | -1.46% | ¥1,429.00 | ¥1,432.00 | ¥1,404.00 | 152.90K |
| 2026-05-27 | ¥1,435.00 | +0.07% | ¥1,435.00 | ¥1,440.00 | ¥1,419.00 | 104.90K |
| 2026-05-26 | ¥1,434.00 | -2.18% | ¥1,455.00 | ¥1,456.00 | ¥1,434.00 | 129.10K |
| 2026-05-25 | ¥1,466.00 | -1.94% | ¥1,496.00 | ¥1,496.00 | ¥1,453.00 | 90.00K |