Want to see JP:3293 full AI Analyst Report?
Azuma House Co., Ltd. (3293) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 740.00 | 748.00 | 739.00 | 740.00 | 740.00 | -0.67% | 2,400 | 0.84 |
| Oct 30, 2026 | 746.00 | 746.00 | 740.00 | 745.00 | 745.00 | +0.27% | 2,900 | 1.03 |
| Oct 29, 2026 | 743.00 | 743.00 | 740.00 | 743.00 | 743.00 | +0.00% | 3,600 | 1.30 |
| Oct 28, 2026 | 743.00 | 744.00 | 743.00 | 743.00 | 743.00 | -0.13% | 1,200 | 0.43 |
| Oct 27, 2026 | 745.00 | 745.00 | 743.00 | 744.00 | 744.00 | -0.13% | 800 | 0.28 |
| Oct 26, 2026 | 745.00 | 745.00 | 742.00 | 745.00 | 745.00 | +0.00% | 1,000 | 0.35 |
| Oct 23, 2026 | 740.00 | 745.00 | 740.00 | 745.00 | 745.00 | +0.68% | 2,000 | 0.70 |
| Oct 22, 2026 | 743.00 | 744.00 | 740.00 | 740.00 | 740.00 | -0.40% | 1,700 | 0.60 |
| Oct 21, 2026 | 741.00 | 743.00 | 740.00 | 743.00 | 743.00 | +0.27% | 2,500 | 0.88 |
| Oct 20, 2026 | 747.00 | 747.00 | 741.00 | 741.00 | 741.00 | -0.40% | 1,700 | 0.61 |
| Oct 19, 2026 | 746.00 | 746.00 | 740.00 | 744.00 | 744.00 | +0.00% | 2,800 | 1.00 |
| Oct 16, 2026 | 747.00 | 748.00 | 743.00 | 744.00 | 744.00 | +0.00% | 1,700 | 0.61 |
| Oct 15, 2026 | 741.00 | 746.00 | 741.00 | 744.00 | 744.00 | -0.53% | 3,300 | 1.21 |
| Oct 14, 2026 | 742.00 | 748.00 | 742.00 | 748.00 | 748.00 | +0.81% | 1,900 | 0.70 |
| Oct 13, 2026 | 740.00 | 744.00 | 740.00 | 742.00 | 742.00 | -0.40% | 2,800 | 1.05 |
| Oct 12, 2026 | 745.00 | 745.00 | 742.00 | 745.00 | 745.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 744.00 | 745.00 | 742.00 | 745.00 | 745.00 | +0.13% | 6,800 | 2.64 |
| Oct 08, 2026 | 744.00 | 746.00 | 744.00 | 744.00 | 744.00 | +0.13% | 2,700 | 1.05 |
| Oct 07, 2026 | 747.00 | 748.00 | 743.00 | 743.00 | 743.00 | -0.40% | 5,000 | 2.01 |
| Oct 06, 2026 | 747.00 | 747.00 | 746.00 | 746.00 | 746.00 | +0.00% | 6,800 | 2.84 |
| Oct 05, 2026 | 751.00 | 752.00 | 745.00 | 746.00 | 746.00 | -0.67% | 19,800 | 9.43 |
| Oct 02, 2026 | 753.00 | 753.00 | 750.00 | 751.00 | 751.00 | -0.40% | 6,600 | 3.15 |
| Oct 01, 2026 | 756.00 | 756.00 | 754.00 | 754.00 | 754.00 | -0.40% | 2,900 | 1.39 |
| Sep 30, 2026 | 763.00 | 763.00 | 757.00 | 757.00 | 757.00 | +0.00% | 3,900 | 1.90 |
| Sep 29, 2026 | 757.00 | 759.00 | 750.00 | 757.00 | 757.00 | +1.14% | 6,100 | 3.04 |
| Sep 28, 2026 | 767.00 | 769.00 | 760.00 | 766.00 | 748.50 | -0.13% | 3,600 | 1.80 |
| Sep 25, 2026 | 769.00 | 769.00 | 767.00 | 767.00 | 749.48 | +0.26% | 1,100 | 0.53 |
| Sep 24, 2026 | 765.00 | 767.00 | 764.00 | 765.00 | 747.52 | +0.13% | 2,900 | 1.36 |
| Sep 23, 2026 | 764.00 | 768.00 | 762.00 | 764.00 | 746.55 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 764.00 | 768.00 | 762.00 | 764.00 | 746.55 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 764.00 | 768.00 | 762.00 | 764.00 | 746.55 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 768.00 | 768.00 | 762.00 | 764.00 | 746.55 | -0.39% | 4,200 | 1.93 |
| Sep 17, 2026 | 764.00 | 767.00 | 764.00 | 767.00 | 749.48 | +0.26% | 1,000 | 0.45 |
| Sep 16, 2026 | 766.00 | 767.00 | 763.00 | 765.00 | 747.52 | +0.13% | 2,400 | 1.10 |
| Sep 15, 2026 | 766.00 | 766.00 | 764.00 | 764.00 | 746.55 | +0.00% | 400 | 0.18 |
| Sep 14, 2026 | 765.00 | 765.00 | 764.00 | 764.00 | 746.55 | +0.00% | 2,600 | 1.16 |
| Sep 11, 2026 | 768.00 | 772.00 | 761.00 | 764.00 | 746.55 | -0.52% | 8,700 | 4.05 |
| Sep 10, 2026 | 773.00 | 773.00 | 768.00 | 768.00 | 750.45 | -0.26% | 1,000 | 0.46 |
| Sep 09, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 752.41 | +0.13% | 7,100 | 3.43 |
| Sep 08, 2026 | 769.00 | 769.00 | 769.00 | 769.00 | 751.43 | -0.26% | 1,200 | 0.57 |
| Sep 07, 2026 | 773.00 | 773.00 | 770.00 | 771.00 | 753.39 | +0.00% | 700 | 0.30 |
| Sep 04, 2026 | 770.00 | 772.00 | 770.00 | 771.00 | 753.39 | +0.13% | 800 | 0.33 |
| Sep 03, 2026 | 779.00 | 779.00 | 770.00 | 770.00 | 752.41 | -0.39% | 3,900 | 1.60 |
| Sep 02, 2026 | 778.00 | 779.00 | 773.00 | 773.00 | 755.34 | -0.39% | 2,700 | 1.11 |
| Sep 01, 2026 | 780.00 | 780.00 | 776.00 | 776.00 | 758.27 | -0.39% | 7,400 | 3.17 |
| Aug 31, 2026 | 780.00 | 780.00 | 776.00 | 779.00 | 761.20 | -0.13% | 3,800 | 1.66 |
| Aug 28, 2026 | 779.00 | 780.00 | 774.00 | 780.00 | 762.18 | +0.13% | 2,100 | 0.89 |
| Aug 27, 2026 | 777.00 | 780.00 | 774.00 | 779.00 | 761.20 | +0.39% | 3,500 | 1.49 |
| Aug 26, 2026 | 776.00 | 776.00 | 773.00 | 776.00 | 758.27 | +0.26% | 3,700 | 1.57 |
| Aug 25, 2026 | 773.00 | 775.00 | 773.00 | 774.00 | 756.32 | +0.00% | 2,300 | 0.98 |
