Aoyama Zaisan Networks Company,Limited - 8929.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,998	2,000	2,000	2,009	1,987	23,600
November 06, 2025	1,994	1,992	1,992	2,000	1,984	17,100
November 05, 2025	1,986	1,976	1,976	1,999	1,946	46,600
November 04, 2025	2,013	1,992	1,992	2,013	1,987	40,100
October 31, 2025	2,014	2,010	2,010	2,014	2,000	18,200
October 30, 2025	2,012	2,010	2,010	2,012	1,989	19,200
October 29, 2025	2,007	1,991	1,991	2,029	1,991	21,500
October 28, 2025	2,020	2,007	2,007	2,039	1,997	24,500
October 27, 2025	2,050	2,040	2,040	2,057	2,029	22,700
October 24, 2025	2,052	2,038	2,038	2,052	2,015	17,200
October 23, 2025	2,039	2,048	2,048	2,071	2,036	21,400
October 22, 2025	2,004	2,038	2,038	2,038	2,004	32,800
October 21, 2025	2,003	2,003	2,003	2,020	2,002	16,900
October 20, 2025	2,020	2,009	2,009	2,027	2,008	14,700
October 17, 2025	2,000	2,000	2,000	2,016	1,981	21,600
October 16, 2025	2,015	2,018	2,018	2,024	2,000	11,100
October 15, 2025	2,013	2,015	2,015	2,030	2,010	18,200
October 14, 2025	2,006	2,003	2,003	2,022	1,995	27,400
October 10, 2025	2,006	2,035	2,035	2,035	2,000	21,200
October 09, 2025	2,021	2,009	2,009	2,029	2,007	27,800
October 08, 2025	2,031	2,032	2,032	2,076	2,015	40,900
October 07, 2025	2,048	2,044	2,044	2,054	2,032	38,700
October 06, 2025	2,028	2,046	2,046	2,049	2,013	30,600
October 03, 2025	1,979	2,010	2,010	2,028	1,979	24,300
October 02, 2025	2,014	1,987	1,987	2,014	1,982	70,600
October 01, 2025	2,028	2,011	2,011	2,035	2,001	25,800
September 30, 2025	2,052	2,040	2,040	2,068	2,017	38,100
September 29, 2025	2,097	2,061	2,061	2,100	2,055	16,600
September 26, 2025	2,041	2,070	2,070	2,078	2,037	30,800
September 25, 2025	2,050	2,041	2,041	2,050	2,003	38,200
September 24, 2025	2,024	2,031	2,031	2,055	2,019	33,700
September 22, 2025	2,007	2,015	2,015	2,030	2,002	13,300
September 19, 2025	2,007	2,014	2,014	2,021	2,000	26,100
September 18, 2025	2,008	2,016	2,016	2,025	2,000	18,700
September 17, 2025	2,020	2,010	2,010	2,023	2,004	18,700
September 16, 2025	2,034	2,031	2,031	2,050	2,020	15,400
September 12, 2025	2,064	2,040	2,040	2,077	2,034	29,400
September 11, 2025	2,098	2,084	2,084	2,098	2,050	38,000
September 10, 2025	2,056	2,077	2,077	2,105	2,050	20,700
September 09, 2025	2,047	2,056	2,056	2,063	2,031	17,200
September 08, 2025	2,036	2,022	2,022	2,039	2,014	20,500
September 05, 2025	2,024	2,038	2,038	2,042	2,016	23,000
September 04, 2025	2,064	2,021	2,021	2,064	2,016	14,700
September 03, 2025	2,061	2,034	2,034	2,076	2,034	25,400
September 02, 2025	2,050	2,061	2,061	2,099	2,050	16,600
September 01, 2025	2,082	2,050	2,050	2,093	2,042	33,000
August 29, 2025	2,162	2,113	2,113	2,162	2,113	18,300
August 28, 2025	2,100	2,163	2,163	2,163	2,090	40,500
August 27, 2025	2,120	2,112	2,112	2,155	2,112	29,500
August 26, 2025	2,130	2,116	2,116	2,135	2,107	22,000
August 25, 2025	2,183	2,130	2,130	2,194	2,120	30,500
August 22, 2025	2,157	2,159	2,159	2,168	2,136	23,100
August 21, 2025	2,166	2,148	2,148	2,185	2,144	23,400
August 20, 2025	2,178	2,166	2,166	2,193	2,159	39,000
August 19, 2025	2,100	2,177	2,177	2,180	2,098	127,000
August 18, 2025	2,001	2,098	2,098	2,102	1,999	121,900
August 15, 2025	2,025	2,000	2,000	2,025	1,990	36,500
August 14, 2025	2,025	2,029	2,029	2,040	2,010	40,600
August 13, 2025	2,002	2,048	2,048	2,049	1,998	69,500
August 12, 2025	1,999	2,008	2,008	2,029	1,985	77,200

Aoyama Zaisan Networks Company,Limited (8929.T) JPX