Azuma Shipping Co., Ltd. 9380
TSE · Japan · Transportation
¥440.00-7.00 (-1.57%)
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 | ¥440.00 | -1.57% | ¥447.00 | ¥447.00 | ¥439.00 | 13.50K |
| 2026-10-01 | ¥447.00 | -0.22% | ¥448.00 | ¥449.00 | ¥447.00 | 6.70K |
| 2026-09-30 | ¥448.00 | 0.00% | ¥450.00 | ¥450.00 | ¥448.00 | 8.20K |
| 2026-09-29 | ¥448.00 | -0.44% | ¥450.00 | ¥451.00 | ¥447.00 | 14.20K |
| 2026-09-28 | ¥450.00 | +0.22% | ¥449.00 | ¥450.00 | ¥448.00 | 19.40K |
| 2026-09-25 | ¥449.00 | +1.35% | ¥445.00 | ¥449.00 | ¥442.00 | 26.80K |
| 2026-09-24 | ¥443.00 | +1.14% | ¥439.00 | ¥443.00 | ¥439.00 | 21.30K |
| 2026-09-18 | ¥438.00 | 0.00% | ¥438.00 | ¥440.00 | ¥437.00 | 20.90K |
| 2026-09-17 | ¥438.00 | +0.46% | ¥436.00 | ¥438.00 | ¥436.00 | 11.00K |
| 2026-09-16 | ¥436.00 | -0.23% | ¥436.00 | ¥438.00 | ¥436.00 | 9.50K |
| 2026-09-15 | ¥437.00 | +0.23% | ¥436.00 | ¥437.00 | ¥435.00 | 6.00K |
| 2026-09-14 | ¥436.00 | -0.23% | ¥437.00 | ¥437.00 | ¥436.00 | 2.80K |
| 2026-09-11 | ¥437.00 | -0.23% | ¥438.00 | ¥438.00 | ¥436.00 | 4.90K |
| 2026-09-10 | ¥438.00 | +0.46% | ¥432.00 | ¥439.00 | ¥432.00 | 14.70K |
| 2026-09-09 | ¥436.00 | -0.23% | ¥436.00 | ¥438.00 | ¥435.00 | 11.70K |
| 2026-09-08 | ¥437.00 | 0.00% | ¥438.00 | ¥438.00 | ¥435.00 | 18.20K |
| 2026-09-07 | ¥437.00 | 0.00% | ¥436.00 | ¥437.00 | ¥435.00 | 3.70K |
| 2026-09-04 | ¥437.00 | 0.00% | ¥436.00 | ¥438.00 | ¥435.00 | 6.20K |
| 2026-09-03 | ¥437.00 | 0.00% | ¥437.00 | ¥437.00 | ¥436.00 | 6.20K |
| 2026-09-02 | ¥437.00 | 0.00% | ¥436.00 | ¥438.00 | ¥436.00 | 7.30K |
| 2026-09-01 | ¥437.00 | -0.46% | ¥438.00 | ¥439.00 | ¥436.00 | 9.50K |
| 2026-08-31 | ¥439.00 | +0.23% | ¥436.00 | ¥440.00 | ¥435.00 | 11.50K |
| 2026-08-28 | ¥438.00 | +0.23% | ¥436.00 | ¥439.00 | ¥436.00 | 10.30K |
| 2026-08-27 | ¥437.00 | -0.46% | ¥438.00 | ¥439.00 | ¥436.00 | 12.90K |
| 2026-08-26 | ¥439.00 | +0.69% | ¥437.00 | ¥440.00 | ¥436.00 | 8.50K |
| 2026-08-25 | ¥436.00 | -0.68% | ¥435.00 | ¥440.00 | ¥435.00 | 12.10K |
| 2026-08-24 | ¥439.00 | +0.23% | ¥439.00 | ¥440.00 | ¥436.00 | 14.60K |
| 2026-08-21 | ¥438.00 | +0.46% | ¥430.00 | ¥438.00 | ¥430.00 | 12.50K |
| 2026-08-20 | ¥436.00 | 0.00% | ¥435.00 | ¥437.00 | ¥430.00 | 13.40K |
| 2026-08-19 | ¥436.00 | 0.00% | ¥436.00 | ¥436.00 | ¥428.00 | 21.00K |
| 2026-08-18 | ¥436.00 | -0.23% | ¥436.00 | ¥437.00 | ¥432.00 | 11.70K |
| 2026-08-17 | ¥437.00 | +1.39% | ¥431.00 | ¥439.00 | ¥428.00 | 26.90K |
| 2026-08-14 | ¥431.00 | 0.00% | ¥430.00 | ¥431.00 | ¥426.00 | 25.80K |
| 2026-08-13 | ¥431.00 | -0.46% | ¥433.00 | ¥433.00 | ¥425.00 | 25.50K |
| 2026-08-12 | ¥433.00 | +3.59% | ¥420.00 | ¥439.00 | ¥419.00 | 107.90K |
| 2026-08-10 | ¥418.00 | +0.24% | ¥414.00 | ¥418.00 | ¥414.00 | 6.00K |
| 2026-08-07 | ¥417.00 | +0.48% | ¥416.00 | ¥417.00 | ¥413.00 | 7.90K |
| 2026-08-06 | ¥415.00 | -0.24% | ¥414.00 | ¥415.00 | ¥413.00 | 11.30K |
| 2026-08-05 | ¥416.00 | +0.24% | ¥413.00 | ¥416.00 | ¥413.00 | 3.30K |
| 2026-08-04 | ¥415.00 | -0.72% | ¥417.00 | ¥417.00 | ¥413.00 | 3.40K |
| 2026-08-03 | ¥418.00 | +0.48% | ¥420.00 | ¥420.00 | ¥413.00 | 15.70K |
| 2026-07-31 | ¥416.00 | +0.73% | ¥410.00 | ¥419.00 | ¥410.00 | 9.20K |
| 2026-07-30 | ¥413.00 | -0.72% | ¥411.00 | ¥415.00 | ¥411.00 | 9.60K |
| 2026-07-29 | ¥416.00 | +0.97% | ¥410.00 | ¥416.00 | ¥410.00 | 5.40K |
| 2026-07-28 | ¥412.00 | -1.20% | ¥419.00 | ¥420.00 | ¥412.00 | 22.30K |
| 2026-07-27 | ¥417.00 | -0.24% | ¥415.00 | ¥419.00 | ¥415.00 | 9.00K |
| 2026-07-24 | ¥418.00 | 0.00% | ¥420.00 | ¥420.00 | ¥415.00 | 10.20K |
| 2026-07-23 | ¥418.00 | +0.48% | ¥416.00 | ¥418.00 | ¥415.00 | 3.60K |
| 2026-07-22 | ¥416.00 | -0.24% | ¥416.00 | ¥418.00 | ¥415.00 | 6.80K |
| 2026-07-21 | ¥417.00 | +0.24% | ¥408.00 | ¥417.00 | ¥408.00 | 11.10K |
| 2026-07-17 | ¥416.00 | 0.00% | ¥413.00 | ¥416.00 | ¥410.00 | 5.50K |
| 2026-07-16 | ¥416.00 | +0.73% | ¥416.00 | ¥416.00 | ¥413.00 | 4.80K |
| 2026-07-15 | ¥413.00 | -0.48% | ¥415.00 | ¥417.00 | ¥413.00 | 8.50K |
| 2026-07-14 | ¥415.00 | +0.48% | ¥416.00 | ¥418.00 | ¥411.00 | 9.90K |
| 2026-07-13 | ¥413.00 | +1.47% | ¥410.00 | ¥414.00 | ¥405.00 | 20.10K |
| 2026-07-10 | ¥407.00 | -3.55% | ¥427.00 | ¥427.00 | ¥400.00 | 35.90K |
| 2026-07-09 | ¥422.00 | -0.71% | ¥421.00 | ¥426.00 | ¥421.00 | 5.70K |
| 2026-07-08 | ¥425.00 | 0.00% | ¥425.00 | ¥426.00 | ¥422.00 | 8.10K |
| 2026-07-07 | ¥425.00 | +0.71% | ¥422.00 | ¥427.00 | ¥418.00 | 84.00K |
| 2026-07-06 | ¥422.00 | +0.96% | ¥418.00 | ¥423.00 | ¥412.00 | 93.90K |
| 2026-07-03 | ¥418.00 | +1.21% | ¥415.00 | ¥418.00 | ¥407.00 | 29.30K |
| 2026-07-02 | ¥413.00 | +1.23% | ¥410.00 | ¥413.00 | ¥406.00 | 25.60K |
| 2026-07-01 | ¥408.00 | +0.25% | ¥404.00 | ¥408.00 | ¥402.00 | 28.00K |
| 2026-06-30 | ¥407.00 | +0.49% | ¥400.00 | ¥407.00 | ¥400.00 | 16.80K |
| 2026-06-29 | ¥405.00 | 0.00% | ¥400.00 | ¥405.00 | ¥400.00 | 12.60K |
| 2026-06-26 | ¥405.00 | 0.00% | ¥405.00 | ¥405.00 | ¥400.00 | 19.00K |
| 2026-06-25 | ¥405.00 | 0.00% | ¥407.00 | ¥407.00 | ¥402.00 | 12.50K |
| 2026-06-24 | ¥405.00 | +0.75% | ¥400.00 | ¥405.00 | ¥400.00 | 2.50K |
| 2026-06-23 | ¥402.00 | -0.25% | ¥401.00 | ¥405.00 | ¥401.00 | 9.50K |
| 2026-06-22 | ¥403.00 | 0.00% | ¥401.00 | ¥405.00 | ¥401.00 | 9.50K |
| 2026-06-19 | ¥403.00 | 0.00% | ¥401.00 | ¥405.00 | ¥401.00 | 9.50K |
| 2026-06-18 | ¥403.00 | -0.25% | ¥405.00 | ¥405.00 | ¥400.00 | 6.00K |
| 2026-06-17 | ¥404.00 | +0.50% | ¥399.00 | ¥405.00 | ¥399.00 | 5.90K |
| 2026-06-16 | ¥402.00 | -0.74% | ¥406.00 | ¥406.00 | ¥399.00 | 12.60K |
| 2026-06-15 | ¥405.00 | -0.25% | ¥399.00 | ¥406.00 | ¥399.00 | 13.20K |
| 2026-06-12 | ¥406.00 | 0.00% | ¥407.00 | ¥408.00 | ¥406.00 | 4.00K |
| 2026-06-11 | ¥406.00 | -0.25% | ¥409.00 | ¥409.00 | ¥405.00 | 8.20K |
| 2026-06-10 | ¥407.00 | -0.49% | ¥410.00 | ¥410.00 | ¥402.00 | 15.00K |
| 2026-06-09 | ¥409.00 | +0.49% | ¥405.00 | ¥410.00 | ¥399.00 | 36.60K |
| 2026-06-08 | ¥407.00 | -1.93% | ¥417.00 | ¥417.00 | ¥407.00 | 12.50K |
| 2026-06-05 | ¥415.00 | +1.97% | ¥410.00 | ¥417.00 | ¥408.00 | 32.70K |
| 2026-06-04 | ¥407.00 | -0.25% | ¥408.00 | ¥408.00 | ¥405.00 | 6.90K |
| 2026-06-03 | ¥408.00 | +0.25% | ¥409.00 | ¥411.00 | ¥407.00 | 8.70K |
| 2026-06-02 | ¥407.00 | +0.49% | ¥408.00 | ¥410.00 | ¥405.00 | 10.80K |
| 2026-06-01 | ¥405.00 | -1.22% | ¥415.00 | ¥415.00 | ¥405.00 | 24.90K |
| 2026-05-29 | ¥410.00 | +0.24% | ¥409.00 | ¥410.00 | ¥406.00 | 6.40K |
| 2026-05-28 | ¥409.00 | -0.73% | ¥412.00 | ¥413.00 | ¥406.00 | 9.00K |
| 2026-05-27 | ¥412.00 | +0.98% | ¥409.00 | ¥412.00 | ¥408.00 | 15.70K |
| 2026-05-26 | ¥408.00 | -0.24% | ¥408.00 | ¥410.00 | ¥405.00 | 5.60K |
| 2026-05-25 | ¥409.00 | +0.25% | ¥408.00 | ¥412.00 | ¥407.00 | 25.10K |