Azoom Co.,Ltd - 3496.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	5,100	5,150	5,150	5,150	5,040	52,200
September 26, 2025	10,090	10,150	10,150	10,180	10,040	14,100
September 25, 2025	10,130	10,080	10,080	10,210	10,080	19,100
September 24, 2025	10,110	10,130	10,130	10,150	9,990	15,600
September 22, 2025	10,090	10,040	10,040	10,100	10,000	15,700
September 19, 2025	10,130	10,100	10,100	10,160	9,890	34,300
September 18, 2025	10,360	10,130	10,130	10,360	10,030	34,700
September 17, 2025	10,440	10,380	10,380	10,460	10,280	19,000
September 16, 2025	10,370	10,400	10,400	10,440	10,250	38,900
September 12, 2025	10,370	10,280	10,280	10,400	10,240	28,000
September 11, 2025	10,390	10,280	10,280	10,400	10,110	35,800
September 10, 2025	9,980	10,310	10,310	10,340	9,900	47,200
September 09, 2025	9,700	10,070	10,070	10,070	9,700	80,800
September 08, 2025	9,650	9,580	9,580	9,710	9,560	26,000
September 05, 2025	9,190	9,510	9,510	9,540	9,140	26,800
September 04, 2025	9,120	9,190	9,190	9,270	9,100	29,500
September 03, 2025	9,250	9,170	9,170	9,330	9,100	35,600
September 02, 2025	9,340	9,250	9,250	9,430	9,250	31,100
September 01, 2025	9,490	9,390	9,350	9,550	9,300	26,300
August 29, 2025	9,560	9,450	9,450	9,600	9,450	43,500
August 28, 2025	9,500	9,500	9,500	9,550	9,390	47,800
August 27, 2025	9,530	9,470	9,470	9,610	9,400	45,500
August 26, 2025	9,660	9,550	9,550	9,740	9,510	41,400
August 25, 2025	9,710	9,640	9,640	9,800	9,550	66,400
August 22, 2025	9,850	9,840	9,840	9,990	9,790	32,800
August 21, 2025	9,940	9,890	9,890	10,030	9,820	32,600
August 20, 2025	9,990	9,850	9,850	10,100	9,820	38,400
August 19, 2025	10,050	10,080	10,080	10,170	9,930	47,500
August 18, 2025	9,820	9,990	9,990	10,120	9,780	37,900
August 15, 2025	10,050	9,760	9,760	10,150	9,760	45,300
August 14, 2025	9,970	10,030	10,030	10,150	9,880	50,000
August 13, 2025	9,920	9,950	9,950	10,000	9,810	62,500
August 12, 2025	9,790	9,920	9,920	9,980	9,750	56,500
August 08, 2025	9,830	9,790	9,790	9,900	9,640	53,100
August 07, 2025	9,780	9,790	9,790	9,880	9,690	51,000
August 06, 2025	9,810	9,730	9,730	9,930	9,560	79,900
August 05, 2025	9,800	9,870	9,870	10,190	9,670	135,800
August 04, 2025	9,250	9,720	9,720	9,780	9,250	186,900
August 01, 2025	9,000	9,400	9,400	9,670	8,810	468,800
July 31, 2025	8,300	8,480	8,480	8,780	8,300	107,300
July 30, 2025	8,210	8,430	8,430	8,500	8,200	216,400
July 29, 2025	8,360	8,300	8,300	8,360	8,150	36,700
July 28, 2025	8,580	8,380	8,380	8,640	8,340	32,800
July 25, 2025	8,470	8,570	8,570	8,570	8,390	22,100
July 24, 2025	8,550	8,480	8,480	8,610	8,400	35,700
July 23, 2025	8,440	8,500	8,500	8,550	8,370	25,100
July 22, 2025	8,240	8,490	8,490	8,540	8,240	40,700
July 18, 2025	8,360	8,170	8,170	8,400	8,170	17,700
July 17, 2025	8,160	8,330	8,330	8,450	8,160	24,400
July 16, 2025	8,050	8,250	8,250	8,320	8,050	26,400
July 15, 2025	8,150	8,110	8,110	8,220	8,020	49,300
July 14, 2025	8,360	8,200	8,200	8,380	8,120	53,600
July 11, 2025	8,540	8,410	8,410	8,600	8,400	22,500
July 10, 2025	8,610	8,580	8,580	8,690	8,550	28,200
July 09, 2025	8,560	8,650	8,650	8,750	8,510	41,500
July 08, 2025	8,570	8,510	8,510	8,680	8,390	39,400
July 07, 2025	8,260	8,550	8,550	8,570	8,260	37,400
July 04, 2025	8,290	8,260	8,260	8,430	8,260	27,400
July 03, 2025	8,530	8,250	8,250	8,530	8,220	34,700
July 02, 2025	8,640	8,460	8,460	8,640	8,440	42,000

Azoom Co.,Ltd (3496.T) JPX