Want to see JP:3161 full AI Analyst Report?
Azearth Corporation (3161) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 670.00 | 672.00 | 664.00 | 664.00 | 664.00 | -0.90% | 1,900 | 0.20 |
| Oct 29, 2026 | 672.00 | 674.00 | 666.00 | 670.00 | 670.00 | +0.00% | 5,100 | 0.55 |
| Oct 28, 2026 | 672.00 | 673.00 | 664.00 | 670.00 | 670.00 | +0.00% | 8,700 | 0.94 |
| Oct 27, 2026 | 668.00 | 672.00 | 663.00 | 670.00 | 670.00 | +0.30% | 4,000 | 0.43 |
| Oct 26, 2026 | 664.00 | 675.00 | 662.00 | 668.00 | 668.00 | +0.60% | 5,800 | 0.63 |
| Oct 23, 2026 | 658.00 | 670.00 | 658.00 | 664.00 | 664.00 | +0.45% | 6,700 | 0.72 |
| Oct 22, 2026 | 672.00 | 672.00 | 656.00 | 661.00 | 661.00 | -1.20% | 13,400 | 1.48 |
| Oct 21, 2026 | 671.00 | 675.00 | 666.00 | 669.00 | 669.00 | +0.90% | 3,400 | 0.38 |
| Oct 20, 2026 | 678.00 | 680.00 | 663.00 | 663.00 | 663.00 | -2.21% | 10,900 | 1.23 |
| Oct 19, 2026 | 673.00 | 679.00 | 671.00 | 678.00 | 678.00 | +0.74% | 4,000 | 0.45 |
| Oct 16, 2026 | 686.00 | 691.00 | 673.00 | 673.00 | 673.00 | -0.74% | 8,900 | 1.01 |
| Oct 15, 2026 | 676.00 | 686.00 | 675.00 | 678.00 | 678.00 | -1.45% | 11,700 | 1.35 |
| Oct 14, 2026 | 688.00 | 698.00 | 687.00 | 688.00 | 688.00 | +1.47% | 11,200 | 1.31 |
| Oct 13, 2026 | 714.00 | 714.00 | 677.00 | 678.00 | 678.00 | -5.31% | 34,800 | 4.33 |
| Oct 12, 2026 | 716.00 | 725.00 | 675.00 | 716.00 | 716.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 718.00 | 725.00 | 675.00 | 716.00 | 716.00 | -0.42% | 46,000 | 6.22 |
| Oct 08, 2026 | 703.00 | 720.00 | 703.00 | 719.00 | 719.00 | +2.71% | 46,400 | 6.87 |
| Oct 07, 2026 | 690.00 | 707.00 | 688.00 | 700.00 | 700.00 | +2.34% | 30,800 | 4.90 |
| Oct 06, 2026 | 695.00 | 695.00 | 679.00 | 684.00 | 684.00 | -0.87% | 20,500 | 3.42 |
| Oct 05, 2026 | 675.00 | 726.00 | 669.00 | 690.00 | 690.00 | +2.99% | 77,800 | 16.20 |
| Oct 02, 2026 | 674.00 | 674.00 | 670.00 | 670.00 | 670.00 | -0.15% | 700 | 0.15 |
| Oct 01, 2026 | 672.00 | 672.00 | 670.00 | 671.00 | 671.00 | -0.15% | 2,300 | 0.47 |
| Sep 30, 2026 | 673.00 | 675.00 | 671.00 | 672.00 | 672.00 | -0.30% | 5,700 | 1.19 |
| Sep 29, 2026 | 673.00 | 675.00 | 669.00 | 674.00 | 674.00 | +0.15% | 5,000 | 1.04 |
| Sep 28, 2026 | 675.00 | 675.00 | 666.00 | 673.00 | 673.00 | -0.30% | 2,000 | 0.41 |
| Sep 25, 2026 | 675.00 | 675.00 | 669.00 | 675.00 | 675.00 | +0.60% | 3,800 | 0.78 |
| Sep 24, 2026 | 675.00 | 676.00 | 670.00 | 671.00 | 671.00 | -0.30% | 3,800 | 0.78 |
| Sep 23, 2026 | 674.00 | 675.00 | 665.00 | 673.00 | 673.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 674.00 | 675.00 | 665.00 | 673.00 | 673.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 674.00 | 675.00 | 665.00 | 673.00 | 673.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 674.00 | 675.00 | 665.00 | 673.00 | 673.00 | +0.45% | 4,700 | 0.93 |
| Sep 17, 2026 | 668.00 | 675.00 | 668.00 | 670.00 | 670.00 | +0.15% | 8,200 | 1.59 |
| Sep 16, 2026 | 675.00 | 675.00 | 668.00 | 669.00 | 669.00 | -0.15% | 7,500 | 1.46 |
| Sep 15, 2026 | 666.00 | 670.00 | 665.00 | 670.00 | 670.00 | +0.60% | 17,000 | 3.43 |
| Sep 14, 2026 | 666.00 | 671.00 | 659.00 | 666.00 | 666.00 | +0.91% | 15,600 | 3.13 |
| Sep 11, 2026 | 665.00 | 679.00 | 660.00 | 660.00 | 660.00 | -0.75% | 18,300 | 3.78 |
| Sep 10, 2026 | 664.00 | 668.00 | 662.00 | 665.00 | 665.00 | +0.15% | 3,700 | 0.72 |
| Sep 09, 2026 | 665.00 | 668.00 | 664.00 | 664.00 | 664.00 | -0.15% | 1,600 | 0.29 |
| Sep 08, 2026 | 668.00 | 670.00 | 664.00 | 665.00 | 665.00 | -0.30% | 1,100 | 0.20 |
| Sep 07, 2026 | 665.00 | 667.00 | 664.00 | 667.00 | 667.00 | +0.15% | 3,000 | 0.53 |
| Sep 04, 2026 | 669.00 | 673.00 | 664.00 | 666.00 | 666.00 | -1.19% | 5,100 | 0.89 |
| Sep 03, 2026 | 667.00 | 676.00 | 663.00 | 674.00 | 674.00 | +1.35% | 10,100 | 1.75 |
| Sep 02, 2026 | 665.00 | 669.00 | 664.00 | 665.00 | 665.00 | -0.15% | 7,800 | 1.35 |
| Sep 01, 2026 | 673.00 | 673.00 | 664.00 | 666.00 | 666.00 | -1.04% | 8,800 | 1.54 |
| Aug 31, 2026 | 674.00 | 681.00 | 670.00 | 673.00 | 673.00 | -0.15% | 4,700 | 0.80 |
| Aug 28, 2026 | 670.00 | 674.00 | 670.00 | 674.00 | 674.00 | +0.15% | 400 | 0.07 |
| Aug 27, 2026 | 680.00 | 680.00 | 668.00 | 673.00 | 673.00 | -0.74% | 5,200 | 0.78 |
| Aug 26, 2026 | 681.00 | 681.00 | 678.00 | 678.00 | 678.00 | -0.44% | 300 | 0.04 |
| Aug 25, 2026 | 681.00 | 684.00 | 681.00 | 681.00 | 681.00 | +0.44% | 3,200 | 0.45 |
| Aug 24, 2026 | 673.00 | 683.00 | 659.00 | 678.00 | 678.00 | -0.73% | 13,100 | 1.82 |
