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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	1,956	1,993	1,993	2,029	1,952	230,000
August 07, 2025	1,865	1,870	1,870	1,873	1,855	75,600
August 06, 2025	1,852	1,863	1,863	1,871	1,845	65,000
August 05, 2025	1,847	1,853	1,853	1,853	1,823	47,400
August 04, 2025	1,803	1,849	1,849	1,855	1,787	80,300
August 01, 2025	1,811	1,825	1,825	1,836	1,807	55,400
July 31, 2025	1,807	1,812	1,812	1,815	1,791	44,200
July 30, 2025	1,773	1,804	1,804	1,812	1,773	44,800
July 29, 2025	1,750	1,787	1,787	1,798	1,750	50,500
July 28, 2025	1,773	1,758	1,758	1,779	1,750	35,900
July 25, 2025	1,784	1,771	1,771	1,791	1,770	25,000
July 24, 2025	1,788	1,779	1,779	1,800	1,773	23,500
July 23, 2025	1,781	1,792	1,792	1,808	1,781	20,100
July 22, 2025	1,791	1,772	1,772	1,791	1,764	24,400
July 18, 2025	1,814	1,791	1,791	1,820	1,786	19,900
July 17, 2025	1,791	1,814	1,814	1,846	1,791	62,000
July 16, 2025	1,780	1,805	1,805	1,811	1,776	33,500
July 15, 2025	1,807	1,782	1,782	1,812	1,775	35,200
July 14, 2025	1,811	1,807	1,807	1,816	1,802	18,900
July 11, 2025	1,813	1,811	1,811	1,831	1,800	38,400
July 10, 2025	1,819	1,807	1,807	1,819	1,799	19,700
July 09, 2025	1,788	1,819	1,819	1,833	1,779	46,900
July 08, 2025	1,791	1,788	1,788	1,798	1,772	26,900
July 07, 2025	1,818	1,799	1,799	1,820	1,782	26,900
July 04, 2025	1,803	1,814	1,814	1,832	1,798	40,100
July 03, 2025	1,795	1,810	1,810	1,824	1,795	57,000
July 02, 2025	1,750	1,786	1,786	1,810	1,747	65,000
July 01, 2025	1,808	1,746	1,746	1,828	1,742	52,000

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