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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1,536	1,590	1,590	1,595	1,521	332,200
December 23, 2025	1,494	1,518	1,518	1,543	1,490	308,200
December 22, 2025	1,518	1,469	1,469	1,530	1,445	618,300
December 19, 2025	1,531	1,555	1,555	1,555	1,520	192,800
December 18, 2025	1,543	1,534	1,534	1,564	1,520	282,700
December 17, 2025	1,606	1,560	1,560	1,609	1,551	295,300
December 16, 2025	1,710	1,610	1,610	1,710	1,610	341,900
December 15, 2025	1,695	1,710	1,710	1,710	1,680	105,800
December 12, 2025	1,650	1,691	1,691	1,697	1,650	131,200
December 11, 2025	1,709	1,645	1,645	1,709	1,626	212,400
December 10, 2025	1,680	1,698	1,698	1,705	1,666	165,400
December 09, 2025	1,715	1,684	1,684	1,733	1,684	185,800
December 08, 2025	1,755	1,720	1,720	1,775	1,718	215,400
December 05, 2025	1,825	1,791	1,791	1,831	1,790	180,300
December 04, 2025	1,847	1,836	1,836	1,857	1,822	97,500
December 03, 2025	1,876	1,845	1,845	1,876	1,843	109,700
December 02, 2025	1,841	1,876	1,876	1,880	1,820	147,400
December 01, 2025	1,885	1,849	1,849	1,900	1,841	199,400
November 28, 2025	1,900	1,885	1,885	1,900	1,882	53,100
November 27, 2025	1,873	1,900	1,900	1,912	1,865	105,400
November 26, 2025	1,925	1,880	1,880	1,926	1,876	123,700
November 25, 2025	1,955	1,933	1,933	1,969	1,925	75,900
November 21, 2025	1,915	1,934	1,934	1,943	1,913	53,900
November 20, 2025	1,973	1,924	1,924	1,977	1,905	115,200
November 19, 2025	2,018	1,972	1,972	2,018	1,966	68,900
November 18, 2025	2,045	2,015	2,015	2,049	2,012	38,800
November 17, 2025	2,035	2,034	2,034	2,068	2,019	81,100
November 14, 2025	2,007	2,033	2,033	2,049	1,974	152,600
November 13, 2025	2,020	2,006	2,006	2,023	2,001	37,700
November 12, 2025	1,990	2,003	2,003	2,011	1,990	22,200
November 11, 2025	1,984	1,990	1,990	2,000	1,974	45,000
November 10, 2025	2,018	1,991	1,991	2,018	1,988	22,500
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

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