kabutan

AZOOM CO.,LTD(3496) Historical

3496
TSE Prime
AZOOM CO.,LTD
4,980
JPY
-15
(-0.30%)
Dec 5, 12:56 pm JST
32.10
USD
Dec 4, 10:56 pm EST
Result
PTS
outside of trading hours
4,978
Dec 5, 12:50 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
Dec 5, 2025 4,960 5,030 4,940 4,980 -15 -0.30% 43,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 4,960 5,050 4,960 4,995 -55 -1.09% 47,400
Dec 3, 2025 4,885 5,080 4,870 5,050 +200 +4.12% 94,200
Dec 2, 2025 4,965 4,975 4,835 4,850 -140 -2.81% 99,800
Dec 1, 2025 4,995 5,040 4,910 4,990 -50 -0.99% 63,000
Nov 28, 2025 5,140 5,200 5,010 5,040 -60 -1.18% 68,200
Nov 27, 2025 5,140 5,180 5,090 5,100 -60 -1.16% 49,500
Nov 26, 2025 5,140 5,240 5,060 5,160 +20 +0.39% 50,700
Nov 25, 2025 5,310 5,310 5,130 5,140 -120 -2.28% 67,800
Nov 21, 2025 4,850 5,290 4,820 5,260 +340 +6.91% 141,400
Nov 20, 2025 5,150 5,200 4,775 4,920 -150 -2.96% 189,400
Nov 19, 2025 5,150 5,300 5,070 5,070 +20 +0.40% 77,500
Nov 18, 2025 5,250 5,280 5,040 5,050 -270 -5.08% 129,000
Nov 17, 2025 5,410 5,440 5,080 5,320 -100 -1.85% 169,100
Nov 14, 2025 6,230 6,230 5,310 5,420 +190 +3.63% 436,600
Nov 13, 2025 5,220 5,280 5,120 5,230 +110 +2.15% 129,600
Nov 12, 2025 5,100 5,150 4,980 5,120 +70 +1.39% 101,900
Nov 11, 2025 5,000 5,050 4,975 5,050 +60 +1.20% 58,600
Nov 10, 2025 4,940 5,060 4,935 4,990 +120 +2.46% 66,400
Nov 7, 2025 4,735 4,890 4,735 4,870 +150 +3.18% 52,200
Nov 6, 2025 4,800 4,845 4,720 4,720 -60 -1.26% 27,200