If you invested ¥1000 in Azoom Co.,Ltd (3496.T) since IPO date, it would be worth ¥5,888.65 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,919.43, while ¥1000 invested 1 year ago would be worth ¥1,035.33. This corresponds to total returns of 488.87%, 291.94%, 3.53%, respectively, with annualized returns of 24.3%, 31.4%, 3.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 5,090 | 5,150 | 5,150 | 5,180 | 5,080 | 44,600 |
| November 09, 2026 | 5,010 | 5,090 | 5,090 | 5,160 | 5,010 | 42,600 |
| November 06, 2026 | 5,000 | 4,935 | 4,935 | 5,060 | 4,900 | 79,800 |
| November 05, 2026 | 5,030 | 5,160 | 5,160 | 5,250 | 5,030 | 67,300 |
| November 04, 2026 | 4,900 | 4,930 | 4,930 | 4,965 | 4,870 | 43,200 |
| November 02, 2026 | 4,850 | 4,845 | 4,845 | 4,885 | 4,825 | 20,400 |
| October 30, 2026 | 4,760 | 4,850 | 4,850 | 4,900 | 4,760 | 62,400 |
| October 29, 2026 | 4,630 | 4,805 | 4,805 | 4,805 | 4,605 | 72,300 |
| October 28, 2026 | 4,735 | 4,650 | 4,650 | 4,795 | 4,630 | 61,900 |
| October 27, 2026 | 4,780 | 4,805 | 4,805 | 4,805 | 4,735 | 46,600 |
| October 26, 2026 | 4,835 | 4,845 | 4,845 | 4,870 | 4,780 | 23,300 |
| October 23, 2026 | 4,835 | 4,860 | 4,860 | 4,885 | 4,780 | 35,100 |
| October 22, 2026 | 4,805 | 4,835 | 4,835 | 4,890 | 4,785 | 20,700 |
| October 21, 2026 | 4,820 | 4,805 | 4,805 | 4,830 | 4,750 | 36,400 |
| October 20, 2026 | 4,905 | 4,845 | 4,845 | 4,950 | 4,820 | 34,700 |
| October 19, 2026 | 4,930 | 4,945 | 4,945 | 5,000 | 4,915 | 43,200 |
| October 16, 2026 | 4,880 | 4,925 | 4,925 | 4,995 | 4,880 | 55,200 |
| October 15, 2026 | 4,670 | 4,825 | 4,825 | 4,850 | 4,670 | 63,100 |
| October 14, 2026 | 4,695 | 4,725 | 4,725 | 4,765 | 4,645 | 52,800 |
| October 13, 2026 | 4,515 | 4,675 | 4,675 | 4,685 | 4,500 | 65,100 |
| October 09, 2026 | 4,495 | 4,485 | 4,485 | 4,525 | 4,415 | 52,600 |
| October 08, 2026 | 4,480 | 4,455 | 4,455 | 4,500 | 4,360 | 94,400 |
| October 07, 2026 | 4,525 | 4,585 | 4,585 | 4,585 | 4,510 | 60,200 |
| October 06, 2026 | 4,570 | 4,585 | 4,585 | 4,600 | 4,530 | 59,200 |
| October 05, 2026 | 4,615 | 4,610 | 4,610 | 4,615 | 4,510 | 74,400 |
| October 02, 2026 | 4,895 | 4,640 | 4,640 | 4,900 | 4,620 | 54,500 |
| October 01, 2026 | 4,675 | 4,790 | 4,790 | 4,855 | 4,665 | 49,100 |
| September 30, 2026 | 4,760 | 4,690 | 4,690 | 4,785 | 4,660 | 71,100 |
| September 29, 2026 | 4,710 | 4,705 | 4,705 | 4,760 | 4,700 | 30,700 |
| September 28, 2026 | 4,840 | 4,795 | 4,795 | 4,850 | 4,790 | 32,900 |
| September 25, 2026 | 4,860 | 4,835 | 4,835 | 4,885 | 4,755 | 30,300 |
| September 24, 2026 | 4,885 | 4,875 | 4,875 | 4,950 | 4,815 | 68,200 |
| September 18, 2026 | 4,800 | 4,900 | 4,900 | 4,960 | 4,760 | 33,600 |
| September 17, 2026 | 4,755 | 4,895 | 4,895 | 4,905 | 4,755 | 23,600 |
| September 16, 2026 | 4,775 | 4,765 | 4,765 | 4,785 | 4,700 | 22,800 |
| September 15, 2026 | 4,810 | 4,775 | 4,775 | 4,860 | 4,750 | 28,800 |
| September 11, 2026 | 4,735 | 4,705 | 4,705 | 4,780 | 4,645 | 41,700 |
| September 10, 2026 | 4,820 | 4,795 | 4,795 | 4,840 | 4,725 | 48,200 |
| September 09, 2026 | 4,730 | 4,860 | 4,860 | 4,925 | 4,695 | 72,900 |
| September 08, 2026 | 4,820 | 4,730 | 4,730 | 4,840 | 4,690 | 51,700 |
| September 07, 2026 | 4,730 | 4,710 | 4,710 | 4,740 | 4,695 | 18,200 |
| September 04, 2026 | 4,750 | 4,730 | 4,730 | 4,780 | 4,700 | 48,400 |
| September 03, 2026 | 4,730 | 4,700 | 4,700 | 4,800 | 4,685 | 30,400 |
| September 02, 2026 | 4,820 | 4,755 | 4,755 | 4,945 | 4,755 | 46,200 |
| September 01, 2026 | 4,940 | 4,820 | 4,820 | 4,960 | 4,810 | 35,800 |
| August 31, 2026 | 4,990 | 4,940 | 4,940 | 5,010 | 4,930 | 32,900 |
| August 28, 2026 | 4,920 | 4,995 | 4,995 | 5,010 | 4,880 | 25,900 |
| August 27, 2026 | 4,980 | 4,915 | 4,915 | 5,060 | 4,905 | 38,300 |
| August 26, 2026 | 4,920 | 4,980 | 4,980 | 5,010 | 4,920 | 53,500 |
| August 25, 2026 | 4,935 | 4,920 | 4,920 | 4,955 | 4,870 | 39,600 |
| August 24, 2026 | 4,875 | 4,885 | 4,885 | 4,985 | 4,830 | 33,300 |
| August 21, 2026 | 4,780 | 4,805 | 4,805 | 4,835 | 4,775 | 21,900 |
| August 20, 2026 | 4,940 | 4,850 | 4,850 | 4,990 | 4,775 | 41,600 |
| August 19, 2026 | 4,780 | 4,915 | 4,915 | 4,935 | 4,765 | 94,300 |
| August 18, 2026 | 4,760 | 4,730 | 4,730 | 4,845 | 4,710 | 63,800 |
| August 17, 2026 | 4,785 | 4,695 | 4,695 | 4,785 | 4,650 | 46,700 |
| August 14, 2026 | 4,590 | 4,720 | 4,720 | 4,755 | 4,560 | 48,100 |
| August 13, 2026 | 4,565 | 4,620 | 4,620 | 4,630 | 4,540 | 53,400 |
| August 12, 2026 | 4,530 | 4,580 | 4,580 | 4,625 | 4,530 | 41,900 |
| August 10, 2026 | 4,640 | 4,555 | 4,555 | 4,645 | 4,550 | 32,000 |