kabutan

AZOOM CO.,LTD(3496) Historical

3496
TSE Prime
AZOOM CO.,LTD
4,565
JPY
-15
(-0.33%)
Jan 29, 2:47 pm JST
29.83
USD
Jan 29, 12:47 am EST
Result
PTS
outside of trading hours
4,565
Jan 29, 2:46 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 14, 2025
6,230 JPY
52 Week Low Apr 7, 2025
3,125 JPY
Yearly High Nov 14, 2025
6,230 JPY
Yearly Low Apr 7, 2025
3,125 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 4,580 4,595 4,475 4,565 -15 -0.33% 92,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 4,640 4,640 4,555 4,580 -120 -2.55% 170,600
Jan 27, 2026 4,825 4,825 4,680 4,700 -75 -1.57% 103,000
Jan 26, 2026 4,870 4,870 4,730 4,775 -95 -1.95% 87,100
Jan 23, 2026 4,875 4,940 4,840 4,870 +10 +0.21% 59,700
Jan 22, 2026 4,950 4,950 4,820 4,860 -90 -1.82% 146,900
Jan 21, 2026 4,930 4,985 4,900 4,950 -60 -1.20% 132,700
Jan 20, 2026 5,160 5,230 5,010 5,010 -210 -4.02% 71,200
Jan 19, 2026 5,200 5,230 5,150 5,220 +40 +0.77% 41,200
Jan 16, 2026 5,140 5,190 5,110 5,180 +30 +0.58% 97,800
Jan 15, 2026 5,100 5,160 5,090 5,150 +40 +0.78% 40,300
Jan 14, 2026 5,120 5,200 5,090 5,110 +10 +0.20% 49,600
Jan 13, 2026 5,260 5,260 5,100 5,100 -140 -2.67% 70,500
Jan 9, 2026 5,180 5,260 5,180 5,240 +50 +0.96% 25,500
Jan 8, 2026 5,110 5,270 5,110 5,190 +80 +1.57% 65,200
Jan 7, 2026 5,200 5,200 5,100 5,110 -140 -2.67% 58,000
Jan 6, 2026 5,180 5,280 5,180 5,250 +120 +2.34% 59,800
Jan 5, 2026 5,380 5,380 5,070 5,130 -200 -3.75% 92,300
Dec 30, 2025 5,340 5,350 5,290 5,330 -10 -0.19% 38,900
Dec 29, 2025 5,440 5,440 5,290 5,340 -20 -0.37% 40,600
Dec 26, 2025 5,470 5,490 5,310 5,360 -50 -0.92% 53,200