Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

AZOOM CO.,LTD (3496) Historical Prices

JP:3496 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,760.004,900.004,760.004,850.004,850.00+0.94%62,4001.45
Oct 29, 20264,630.004,805.004,605.004,805.004,805.00+3.33%72,3001.67
Oct 28, 20264,735.004,795.004,630.004,650.004,650.00-3.23%61,9001.41
Oct 27, 20264,780.004,805.004,735.004,805.004,805.00-0.83%46,6001.05
Oct 26, 20264,835.004,870.004,780.004,845.004,845.00-0.31%23,3000.51
Oct 23, 20264,835.004,885.004,780.004,860.004,860.00+0.52%35,1000.76
Oct 22, 20264,805.004,890.004,785.004,835.004,835.00+0.62%20,7000.44
Oct 21, 20264,820.004,830.004,750.004,805.004,805.00-0.83%36,4000.76
Oct 20, 20264,905.004,950.004,820.004,845.004,845.00-2.02%34,7000.73
Oct 19, 20264,930.005,000.004,915.004,945.004,945.00+0.41%43,2000.91
Oct 16, 20264,880.004,995.004,880.004,925.004,925.00+2.07%55,2001.17
Oct 15, 20264,670.004,850.004,670.004,825.004,825.00+2.12%63,1001.37
Oct 14, 20264,695.004,765.004,645.004,725.004,725.00+1.07%52,8001.15
Oct 13, 20264,515.004,685.004,500.004,675.004,675.00+4.24%65,1001.43
Oct 12, 20264,485.004,525.004,415.004,485.004,485.00+0.00%00.00
Oct 09, 20264,495.004,525.004,415.004,485.004,485.00+0.67%52,6001.13
Oct 08, 20264,480.004,500.004,360.004,455.004,455.00-2.84%94,4002.07
Oct 07, 20264,525.004,585.004,510.004,585.004,585.00+0.00%60,2001.30
Oct 06, 20264,570.004,600.004,530.004,585.004,585.00-0.54%59,2001.28
Oct 05, 20264,615.004,615.004,510.004,610.004,610.00-0.65%74,4001.62
Oct 02, 20264,895.004,900.004,620.004,640.004,640.00-3.13%54,5001.19
Oct 01, 20264,675.004,855.004,665.004,790.004,790.00+2.13%49,1001.06
Sep 30, 20264,760.004,785.004,660.004,690.004,690.00-0.32%71,1001.51
Sep 29, 20264,710.004,760.004,700.004,705.004,705.00-0.57%30,7000.63
Sep 28, 20264,840.004,850.004,790.004,795.004,732.00-0.83%32,9000.67
Sep 25, 20264,860.004,885.004,755.004,835.004,771.47-0.82%30,3000.62
Sep 24, 20264,885.004,950.004,815.004,875.004,810.95-0.51%68,2001.39
Sep 23, 20264,900.004,960.004,760.004,900.004,835.62+0.00%00.00
Sep 22, 20264,900.004,960.004,760.004,900.004,835.62+0.00%00.00
Sep 21, 20264,900.004,960.004,760.004,900.004,835.62+0.00%00.00
Sep 18, 20264,800.004,960.004,760.004,900.004,835.62+0.10%33,6000.63
Sep 17, 20264,755.004,905.004,755.004,895.004,830.69+2.73%23,6000.44
Sep 16, 20264,775.004,785.004,700.004,765.004,702.39-0.21%22,8000.43
Sep 15, 20264,810.004,860.004,750.004,775.004,712.26-0.42%28,8000.54
Sep 14, 20264,680.004,840.004,680.004,795.004,732.00+1.91%33,7000.63
Sep 11, 20264,735.004,780.004,645.004,705.004,643.18-1.88%41,7000.78
Sep 10, 20264,820.004,840.004,725.004,795.004,732.00-1.34%48,2000.91
Sep 09, 20264,730.004,925.004,695.004,860.004,796.15+2.75%72,9001.37
Sep 08, 20264,820.004,840.004,690.004,730.004,667.85+0.42%51,7000.97
Sep 07, 20264,730.004,740.004,695.004,710.004,648.12-0.42%18,2000.34
Sep 04, 20264,750.004,780.004,700.004,730.004,667.85+0.64%48,4000.88
Sep 03, 20264,730.004,800.004,685.004,700.004,638.25-1.16%30,4000.54
Sep 02, 20264,820.004,945.004,755.004,755.004,692.53-1.35%46,2000.81
Sep 01, 20264,940.004,960.004,810.004,820.004,756.67-2.43%35,8000.62
Aug 31, 20264,990.005,010.004,930.004,940.004,875.09-1.10%32,9000.55
Aug 28, 20264,920.005,010.004,880.004,995.004,929.37+1.63%25,9000.42
Aug 27, 20264,980.005,060.004,905.004,915.004,850.42-1.31%38,3000.62
Aug 26, 20264,920.005,010.004,920.004,980.004,914.57+1.22%53,5000.86
Aug 25, 20264,935.004,955.004,870.004,920.004,855.36+0.72%39,6000.63
Aug 24, 20264,875.004,985.004,830.004,885.004,820.82+1.66%33,3000.53