kabutan

AZOOM CO.,LTD(3496) Historical

3496
TSE Prime
AZOOM CO.,LTD
4,975
JPY
-20
(-0.40%)
Dec 5, 2:27 pm JST
32.15
USD
Dec 5, 12:27 am EST
Result
PTS
outside of trading hours
4,971.5
Dec 5, 1:37 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,995 5,080 4,835 4,975 -65 -1.29% 355,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 5,310 5,310 5,010 5,040 -220 -4.18% 236,200
Nov 21, 2025 5,410 5,440 4,775 5,260 -160 -2.95% 706,400
Nov 14, 2025 4,940 6,230 4,935 5,420 +550 +11.29% 793,100
Nov 7, 2025 4,750 4,890 4,630 4,870 +60 +1.25% 197,800
Oct 31, 2025 4,925 5,000 4,735 4,810 -45 -0.93% 211,500
Oct 24, 2025 4,855 5,140 4,815 4,855 +70 +1.46% 209,000
Oct 17, 2025 4,880 5,070 4,775 4,785 -135 -2.74% 160,200
Oct 10, 2025 5,050 5,170 4,915 4,920 -55 -1.11% 207,700
Oct 3, 2025 5,100 5,180 4,780 4,975 -120 -2.36% 301,900
Sep 26, 2025 5,045 5,105 4,995 5,095 +45 +0.89% 140,400
Sep 19, 2025 5,185 5,230 4,945 5,050 -70 -1.37% 253,800
Sep 12, 2025 4,825 5,200 4,780 5,120 +365 +7.68% 447,600
Sep 5, 2025 4,745 4,775 4,550 4,755 +30 +0.63% 298,600
Aug 29, 2025 4,855 4,900 4,695 4,725 -195 -3.96% 489,200
Aug 22, 2025 4,910 5,085 4,890 4,920 +40 +0.82% 383,600
Aug 15, 2025 4,895 5,075 4,875 4,880 -15 -0.31% 428,600
Aug 8, 2025 4,625 5,095 4,625 4,895 +195 +4.15% 1,013,400
Aug 1, 2025 4,290 4,835 4,075 4,700 +415 +9.68% 1,724,000
Jul 25, 2025 4,120 4,305 4,120 4,285 +200 +4.90% 247,200
Jul 18, 2025 4,180 4,225 4,010 4,085 -120 -2.85% 351,400