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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	1,806	1,808	1,808	1,832	1,806	46,200
June 27, 2025	1,796	1,805	1,805	1,817	1,795	40,500
June 26, 2025	1,823	1,821	1,801	1,831	1,797	62,100
June 25, 2025	1,864	1,823	1,802.98	1,864	1,818	64,800
June 24, 2025	1,816	1,832	1,811.88	1,837	1,816	22,700
June 23, 2025	1,820	1,812	1,792.1	1,829	1,807	27,800
June 20, 2025	1,822	1,840	1,840	1,851	1,822	16,100
June 19, 2025	1,828	1,826	1,826	1,842	1,822	20,000
June 18, 2025	1,797	1,828	1,828	1,832	1,797	53,600
June 17, 2025	1,790	1,797	1,797	1,799	1,783	18,100
June 16, 2025	1,789	1,780	1,780	1,795	1,769	40,000
June 13, 2025	1,847	1,778	1,778	1,854	1,772	60,600
June 12, 2025	1,842	1,855	1,855	1,855	1,831	35,900
June 11, 2025	1,843	1,842	1,842	1,846	1,828	27,000
June 10, 2025	1,826	1,829	1,829	1,844	1,825	29,100
June 09, 2025	1,804	1,825	1,825	1,840	1,804	26,800
June 06, 2025	1,812	1,818	1,818	1,822	1,798	37,900
June 05, 2025	1,796	1,817	1,817	1,838	1,796	120,000
June 04, 2025	1,784	1,796	1,796	1,815	1,784	44,700
June 03, 2025	1,798	1,771	1,771	1,798	1,771	31,200
June 02, 2025	1,810	1,796	1,796	1,814	1,785	38,100
May 30, 2025	1,825	1,813	1,813	1,848	1,813	52,000
May 29, 2025	1,836	1,843	1,843	1,853	1,831	25,200
May 28, 2025	1,846	1,845	1,845	1,853	1,830	33,700
May 27, 2025	1,859	1,842	1,842	1,879	1,841	22,900
May 26, 2025	1,878	1,862	1,862	1,892	1,837	82,900
May 23, 2025	1,826	1,885	1,885	1,900	1,826	81,900

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