Aoyama Zaisan Networks Co., Ltd. 8929
TSE · Japan · Finance
¥1,316.00-44.00 (-3.24%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,316.00 | -3.24% | ¥1,356.00 | ¥1,362.00 | ¥1,314.00 | 30.70K |
| 2026-10-01 | ¥1,360.00 | -1.52% | ¥1,373.00 | ¥1,374.00 | ¥1,355.00 | 50.70K |
| 2026-09-30 | ¥1,381.00 | +1.47% | ¥1,360.00 | ¥1,388.00 | ¥1,357.00 | 53.90K |
| 2026-09-29 | ¥1,361.00 | -1.52% | ¥1,383.00 | ¥1,395.00 | ¥1,356.00 | 49.40K |
| 2026-09-28 | ¥1,382.00 | -0.50% | ¥1,385.00 | ¥1,396.00 | ¥1,376.00 | 31.80K |
| 2026-09-25 | ¥1,389.00 | +1.54% | ¥1,363.00 | ¥1,391.00 | ¥1,363.00 | 76.80K |
| 2026-09-24 | ¥1,368.00 | -1.44% | ¥1,381.00 | ¥1,394.00 | ¥1,350.00 | 100.10K |
| 2026-09-18 | ¥1,388.00 | +0.29% | ¥1,377.00 | ¥1,389.00 | ¥1,375.00 | 30.80K |
| 2026-09-17 | ¥1,384.00 | +2.06% | ¥1,353.00 | ¥1,384.00 | ¥1,353.00 | 37.10K |
| 2026-09-16 | ¥1,356.00 | +0.15% | ¥1,354.00 | ¥1,368.00 | ¥1,349.00 | 28.30K |
| 2026-09-15 | ¥1,354.00 | -0.15% | ¥1,360.00 | ¥1,372.00 | ¥1,348.00 | 35.50K |
| 2026-09-14 | ¥1,356.00 | +1.57% | ¥1,335.00 | ¥1,360.00 | ¥1,326.00 | 33.90K |
| 2026-09-11 | ¥1,335.00 | 0.00% | ¥1,314.00 | ¥1,338.00 | ¥1,310.00 | 46.20K |
| 2026-09-10 | ¥1,335.00 | -1.84% | ¥1,352.00 | ¥1,352.00 | ¥1,331.00 | 41.60K |
| 2026-09-09 | ¥1,360.00 | -1.38% | ¥1,369.00 | ¥1,378.00 | ¥1,360.00 | 26.60K |
| 2026-09-08 | ¥1,379.00 | -1.08% | ¥1,394.00 | ¥1,394.00 | ¥1,378.00 | 37.60K |
| 2026-09-07 | ¥1,394.00 | +0.50% | ¥1,386.00 | ¥1,399.00 | ¥1,370.00 | 55.30K |
| 2026-09-04 | ¥1,387.00 | +1.24% | ¥1,370.00 | ¥1,389.00 | ¥1,370.00 | 48.40K |
| 2026-09-03 | ¥1,370.00 | -0.58% | ¥1,360.00 | ¥1,378.00 | ¥1,339.00 | 77.80K |
| 2026-09-02 | ¥1,378.00 | -1.85% | ¥1,402.00 | ¥1,410.00 | ¥1,376.00 | 81.20K |
| 2026-09-01 | ¥1,404.00 | -2.09% | ¥1,430.00 | ¥1,430.00 | ¥1,380.00 | 269.20K |
| 2026-08-31 | ¥1,434.00 | +0.35% | ¥1,430.00 | ¥1,448.00 | ¥1,416.00 | 81.40K |
| 2026-08-28 | ¥1,429.00 | +0.28% | ¥1,437.00 | ¥1,451.00 | ¥1,408.00 | 120.90K |
| 2026-08-27 | ¥1,425.00 | +2.08% | ¥1,402.00 | ¥1,432.00 | ¥1,402.00 | 139.60K |
| 2026-08-26 | ¥1,396.00 | +0.50% | ¥1,387.00 | ¥1,401.00 | ¥1,382.00 | 64.80K |
| 2026-08-25 | ¥1,389.00 | +1.54% | ¥1,383.00 | ¥1,398.00 | ¥1,370.00 | 105.00K |
| 2026-08-24 | ¥1,368.00 | +2.24% | ¥1,349.00 | ¥1,374.00 | ¥1,349.00 | 79.60K |
| 2026-08-21 | ¥1,338.00 | +0.07% | ¥1,338.00 | ¥1,345.00 | ¥1,323.00 | 33.10K |
| 2026-08-20 | ¥1,337.00 | +2.85% | ¥1,313.00 | ¥1,337.00 | ¥1,310.00 | 80.50K |
| 2026-08-19 | ¥1,300.00 | -0.54% | ¥1,310.00 | ¥1,313.00 | ¥1,300.00 | 41.60K |
| 2026-08-18 | ¥1,307.00 | +1.71% | ¥1,286.00 | ¥1,317.00 | ¥1,286.00 | 70.30K |
| 2026-08-17 | ¥1,285.00 | +0.47% | ¥1,285.00 | ¥1,292.00 | ¥1,280.00 | 45.10K |
| 2026-08-14 | ¥1,279.00 | +1.03% | ¥1,270.00 | ¥1,282.00 | ¥1,270.00 | 49.90K |
| 2026-08-13 | ¥1,266.00 | -0.24% | ¥1,269.00 | ¥1,279.00 | ¥1,260.00 | 61.40K |
| 2026-08-12 | ¥1,269.00 | +4.10% | ¥1,242.00 | ¥1,275.00 | ¥1,233.00 | 114.00K |
| 2026-08-10 | ¥1,219.00 | -3.33% | ¥1,240.00 | ¥1,259.00 | ¥1,211.00 | 253.60K |
| 2026-08-07 | ¥1,261.00 | -0.39% | ¥1,278.00 | ¥1,280.00 | ¥1,254.00 | 61.40K |
| 2026-08-06 | ¥1,266.00 | +1.12% | ¥1,259.00 | ¥1,271.00 | ¥1,253.00 | 44.50K |
| 2026-08-05 | ¥1,252.00 | -0.08% | ¥1,254.00 | ¥1,262.00 | ¥1,250.00 | 44.00K |
| 2026-08-04 | ¥1,253.00 | +0.24% | ¥1,252.00 | ¥1,262.00 | ¥1,244.00 | 62.60K |
| 2026-08-03 | ¥1,250.00 | -1.65% | ¥1,280.00 | ¥1,280.00 | ¥1,249.00 | 70.20K |
| 2026-07-31 | ¥1,271.00 | -1.17% | ¥1,282.00 | ¥1,287.00 | ¥1,263.00 | 59.50K |
| 2026-07-30 | ¥1,286.00 | -0.62% | ¥1,266.00 | ¥1,291.00 | ¥1,266.00 | 95.10K |
| 2026-07-29 | ¥1,294.00 | +1.25% | ¥1,283.00 | ¥1,298.00 | ¥1,275.00 | 100.10K |
| 2026-07-28 | ¥1,278.00 | +0.31% | ¥1,274.00 | ¥1,283.00 | ¥1,264.00 | 53.30K |
| 2026-07-27 | ¥1,274.00 | +1.59% | ¥1,255.00 | ¥1,275.00 | ¥1,255.00 | 65.80K |
| 2026-07-24 | ¥1,254.00 | -1.65% | ¥1,273.00 | ¥1,273.00 | ¥1,247.00 | 76.80K |
| 2026-07-23 | ¥1,275.00 | -0.55% | ¥1,286.00 | ¥1,286.00 | ¥1,266.00 | 40.60K |
| 2026-07-22 | ¥1,282.00 | -1.00% | ¥1,300.00 | ¥1,300.00 | ¥1,276.00 | 44.00K |
| 2026-07-21 | ¥1,295.00 | +0.47% | ¥1,295.00 | ¥1,305.00 | ¥1,291.00 | 43.60K |
| 2026-07-17 | ¥1,289.00 | -0.23% | ¥1,289.00 | ¥1,301.00 | ¥1,279.00 | 56.80K |
| 2026-07-16 | ¥1,292.00 | -1.15% | ¥1,309.00 | ¥1,317.00 | ¥1,283.00 | 45.90K |
| 2026-07-15 | ¥1,307.00 | +0.46% | ¥1,301.00 | ¥1,310.00 | ¥1,300.00 | 35.10K |
| 2026-07-14 | ¥1,301.00 | +0.70% | ¥1,300.00 | ¥1,313.00 | ¥1,298.00 | 108.10K |
| 2026-07-13 | ¥1,292.00 | 0.00% | ¥1,292.00 | ¥1,308.00 | ¥1,287.00 | 47.40K |
| 2026-07-10 | ¥1,292.00 | +1.41% | ¥1,272.00 | ¥1,303.00 | ¥1,272.00 | 57.50K |
| 2026-07-09 | ¥1,274.00 | +0.16% | ¥1,272.00 | ¥1,287.00 | ¥1,264.00 | 36.50K |
| 2026-07-08 | ¥1,272.00 | -0.47% | ¥1,278.00 | ¥1,288.00 | ¥1,271.00 | 56.70K |
| 2026-07-07 | ¥1,278.00 | -0.08% | ¥1,278.00 | ¥1,295.00 | ¥1,276.00 | 72.90K |
| 2026-07-06 | ¥1,279.00 | -0.39% | ¥1,283.00 | ¥1,288.00 | ¥1,275.00 | 68.20K |
| 2026-07-03 | ¥1,284.00 | +2.07% | ¥1,263.00 | ¥1,284.00 | ¥1,258.00 | 71.10K |
| 2026-07-02 | ¥1,258.00 | +4.92% | ¥1,207.00 | ¥1,264.00 | ¥1,199.00 | 109.30K |
| 2026-07-01 | ¥1,199.00 | -3.93% | ¥1,240.00 | ¥1,240.00 | ¥1,185.00 | 265.50K |
| 2026-06-30 | ¥1,248.00 | -0.95% | ¥1,268.00 | ¥1,269.00 | ¥1,246.00 | 67.00K |
| 2026-06-29 | ¥1,260.00 | -0.79% | ¥1,250.00 | ¥1,273.00 | ¥1,250.00 | 86.90K |
| 2026-06-26 | ¥1,270.00 | +0.08% | ¥1,269.00 | ¥1,274.00 | ¥1,264.00 | 69.40K |
| 2026-06-25 | ¥1,269.00 | +0.40% | ¥1,294.00 | ¥1,294.00 | ¥1,269.00 | 49.40K |
| 2026-06-24 | ¥1,264.00 | -0.71% | ¥1,261.00 | ¥1,280.00 | ¥1,261.00 | 42.10K |
| 2026-06-23 | ¥1,273.00 | -0.62% | ¥1,282.00 | ¥1,285.00 | ¥1,264.00 | 88.60K |
| 2026-06-22 | ¥1,281.00 | 0.00% | ¥1,281.00 | ¥1,298.00 | ¥1,276.00 | 53.80K |
| 2026-06-19 | ¥1,281.00 | -1.00% | ¥1,295.00 | ¥1,302.00 | ¥1,276.00 | 65.30K |
| 2026-06-18 | ¥1,294.00 | +0.15% | ¥1,307.00 | ¥1,307.00 | ¥1,290.00 | 31.50K |
| 2026-06-17 | ¥1,292.00 | +1.02% | ¥1,299.00 | ¥1,306.00 | ¥1,284.00 | 56.40K |
| 2026-06-16 | ¥1,279.00 | -2.37% | ¥1,330.00 | ¥1,330.00 | ¥1,275.00 | 116.60K |
| 2026-06-15 | ¥1,310.00 | +0.61% | ¥1,321.00 | ¥1,330.00 | ¥1,301.00 | 57.40K |
| 2026-06-12 | ¥1,302.00 | 0.00% | ¥1,305.00 | ¥1,321.00 | ¥1,290.00 | 107.90K |
| 2026-06-11 | ¥1,302.00 | -0.31% | ¥1,306.00 | ¥1,312.00 | ¥1,281.00 | 94.70K |
| 2026-06-10 | ¥1,306.00 | -0.68% | ¥1,313.00 | ¥1,320.00 | ¥1,300.00 | 83.60K |
| 2026-06-09 | ¥1,315.00 | +0.31% | ¥1,325.00 | ¥1,345.00 | ¥1,312.00 | 64.40K |
| 2026-06-08 | ¥1,311.00 | -1.21% | ¥1,320.00 | ¥1,330.00 | ¥1,294.00 | 110.50K |
| 2026-06-05 | ¥1,327.00 | +3.11% | ¥1,290.00 | ¥1,335.00 | ¥1,284.00 | 94.30K |
| 2026-06-04 | ¥1,287.00 | -1.23% | ¥1,286.00 | ¥1,315.00 | ¥1,281.00 | 45.90K |
| 2026-06-03 | ¥1,303.00 | -0.46% | ¥1,300.00 | ¥1,311.00 | ¥1,283.00 | 63.10K |
| 2026-06-02 | ¥1,309.00 | -1.87% | ¥1,325.00 | ¥1,325.00 | ¥1,300.00 | 63.90K |
| 2026-06-01 | ¥1,334.00 | -1.48% | ¥1,355.00 | ¥1,360.00 | ¥1,324.00 | 67.50K |
| 2026-05-29 | ¥1,354.00 | +0.59% | ¥1,346.00 | ¥1,374.00 | ¥1,339.00 | 99.70K |
| 2026-05-28 | ¥1,346.00 | -0.52% | ¥1,336.00 | ¥1,347.00 | ¥1,326.00 | 97.70K |
| 2026-05-27 | ¥1,353.00 | -0.44% | ¥1,330.00 | ¥1,358.00 | ¥1,326.00 | 81.80K |
| 2026-05-26 | ¥1,359.00 | -0.22% | ¥1,357.00 | ¥1,368.00 | ¥1,332.00 | 57.20K |
| 2026-05-25 | ¥1,362.00 | -3.95% | ¥1,434.00 | ¥1,434.00 | ¥1,348.00 | 130.40K |