Want to see JP:8929 full AI Analyst Report?
Aoyama Zaisan Networks Co., Ltd. (8929) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,279.00 | 1,292.00 | 1,271.00 | 1,275.00 | 1,275.00 | -0.08% | 40,000 | 0.71 |
| Oct 29, 2026 | 1,274.00 | 1,278.00 | 1,259.00 | 1,276.00 | 1,276.00 | +0.16% | 40,600 | 0.72 |
| Oct 28, 2026 | 1,287.00 | 1,292.00 | 1,273.00 | 1,274.00 | 1,274.00 | -1.32% | 47,100 | 0.83 |
| Oct 27, 2026 | 1,302.00 | 1,303.00 | 1,290.00 | 1,291.00 | 1,291.00 | -0.92% | 29,400 | 0.51 |
| Oct 26, 2026 | 1,297.00 | 1,304.00 | 1,294.00 | 1,303.00 | 1,303.00 | +0.08% | 35,800 | 0.61 |
| Oct 23, 2026 | 1,310.00 | 1,316.00 | 1,292.00 | 1,302.00 | 1,302.00 | -0.61% | 44,900 | 0.76 |
| Oct 22, 2026 | 1,316.00 | 1,325.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.98% | 21,300 | 0.36 |
| Oct 21, 2026 | 1,314.00 | 1,325.00 | 1,314.00 | 1,323.00 | 1,323.00 | +0.84% | 45,300 | 0.75 |
| Oct 20, 2026 | 1,330.00 | 1,335.00 | 1,310.00 | 1,312.00 | 1,312.00 | -1.35% | 40,700 | 0.68 |
| Oct 19, 2026 | 1,334.00 | 1,347.00 | 1,328.00 | 1,330.00 | 1,330.00 | -0.30% | 32,800 | 0.54 |
| Oct 16, 2026 | 1,329.00 | 1,342.00 | 1,329.00 | 1,334.00 | 1,334.00 | +1.60% | 31,800 | 0.53 |
| Oct 15, 2026 | 1,315.00 | 1,320.00 | 1,306.00 | 1,313.00 | 1,313.00 | -0.68% | 59,100 | 0.99 |
| Oct 14, 2026 | 1,312.00 | 1,325.00 | 1,302.00 | 1,322.00 | 1,322.00 | +0.61% | 42,100 | 0.71 |
| Oct 13, 2026 | 1,297.00 | 1,317.00 | 1,296.00 | 1,314.00 | 1,314.00 | +1.31% | 31,400 | 0.52 |
| Oct 12, 2026 | 1,297.00 | 1,308.00 | 1,294.00 | 1,297.00 | 1,297.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,300.00 | 1,308.00 | 1,294.00 | 1,297.00 | 1,297.00 | -0.54% | 31,000 | 0.50 |
| Oct 08, 2026 | 1,299.00 | 1,311.00 | 1,286.00 | 1,304.00 | 1,304.00 | +0.38% | 42,700 | 0.69 |
| Oct 07, 2026 | 1,313.00 | 1,317.00 | 1,295.00 | 1,299.00 | 1,299.00 | -1.07% | 54,500 | 0.88 |
| Oct 06, 2026 | 1,306.00 | 1,326.00 | 1,306.00 | 1,313.00 | 1,313.00 | -0.08% | 18,800 | 0.30 |
| Oct 05, 2026 | 1,314.00 | 1,326.00 | 1,306.00 | 1,314.00 | 1,314.00 | +0.08% | 37,900 | 0.61 |
| Oct 02, 2026 | 1,356.00 | 1,362.00 | 1,313.00 | 1,313.00 | 1,313.00 | -3.46% | 72,800 | 1.17 |
| Oct 01, 2026 | 1,373.00 | 1,374.00 | 1,355.00 | 1,360.00 | 1,360.00 | -1.52% | 50,700 | 0.81 |
| Sep 30, 2026 | 1,360.00 | 1,388.00 | 1,357.00 | 1,381.00 | 1,381.00 | +1.47% | 53,900 | 0.86 |
| Sep 29, 2026 | 1,383.00 | 1,395.00 | 1,356.00 | 1,361.00 | 1,361.00 | -1.52% | 49,400 | 0.77 |
| Sep 28, 2026 | 1,385.00 | 1,396.00 | 1,376.00 | 1,382.00 | 1,382.00 | -0.50% | 31,800 | 0.47 |
| Sep 25, 2026 | 1,363.00 | 1,391.00 | 1,363.00 | 1,389.00 | 1,389.00 | +1.54% | 76,800 | 1.14 |
| Sep 24, 2026 | 1,381.00 | 1,394.00 | 1,350.00 | 1,368.00 | 1,368.00 | -1.44% | 100,100 | 1.49 |
| Sep 23, 2026 | 1,377.00 | 1,389.00 | 1,375.00 | 1,388.00 | 1,388.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,377.00 | 1,389.00 | 1,375.00 | 1,388.00 | 1,388.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,377.00 | 1,389.00 | 1,375.00 | 1,388.00 | 1,388.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,377.00 | 1,389.00 | 1,375.00 | 1,388.00 | 1,388.00 | +0.29% | 30,800 | 0.44 |
| Sep 17, 2026 | 1,353.00 | 1,384.00 | 1,353.00 | 1,384.00 | 1,384.00 | +2.06% | 37,100 | 0.52 |
| Sep 16, 2026 | 1,354.00 | 1,368.00 | 1,349.00 | 1,356.00 | 1,356.00 | +0.15% | 28,300 | 0.40 |
| Sep 15, 2026 | 1,360.00 | 1,372.00 | 1,348.00 | 1,354.00 | 1,354.00 | -0.15% | 35,500 | 0.50 |
| Sep 14, 2026 | 1,335.00 | 1,360.00 | 1,326.00 | 1,356.00 | 1,356.00 | +1.57% | 33,900 | 0.47 |
| Sep 11, 2026 | 1,314.00 | 1,338.00 | 1,310.00 | 1,335.00 | 1,335.00 | +0.00% | 46,200 | 0.63 |
| Sep 10, 2026 | 1,352.00 | 1,352.00 | 1,331.00 | 1,335.00 | 1,335.00 | -1.84% | 41,600 | 0.57 |
| Sep 09, 2026 | 1,369.00 | 1,378.00 | 1,360.00 | 1,360.00 | 1,360.00 | -1.38% | 26,600 | 0.36 |
| Sep 08, 2026 | 1,394.00 | 1,394.00 | 1,378.00 | 1,379.00 | 1,379.00 | -1.08% | 37,600 | 0.50 |
| Sep 07, 2026 | 1,386.00 | 1,399.00 | 1,370.00 | 1,394.00 | 1,394.00 | +0.50% | 55,300 | 0.73 |
| Sep 04, 2026 | 1,370.00 | 1,389.00 | 1,370.00 | 1,387.00 | 1,387.00 | +1.24% | 48,400 | 0.64 |
| Sep 03, 2026 | 1,360.00 | 1,378.00 | 1,339.00 | 1,370.00 | 1,370.00 | -0.58% | 77,800 | 1.01 |
| Sep 02, 2026 | 1,402.00 | 1,410.00 | 1,376.00 | 1,378.00 | 1,378.00 | -1.85% | 81,200 | 1.06 |
| Sep 01, 2026 | 1,430.00 | 1,430.00 | 1,380.00 | 1,404.00 | 1,404.00 | -2.09% | 269,200 | 3.67 |
| Aug 31, 2026 | 1,430.00 | 1,448.00 | 1,416.00 | 1,434.00 | 1,434.00 | +0.35% | 81,400 | 1.11 |
| Aug 28, 2026 | 1,437.00 | 1,451.00 | 1,408.00 | 1,429.00 | 1,429.00 | +0.28% | 120,900 | 1.68 |
| Aug 27, 2026 | 1,402.00 | 1,432.00 | 1,402.00 | 1,425.00 | 1,425.00 | +2.08% | 139,600 | 1.97 |
| Aug 26, 2026 | 1,387.00 | 1,401.00 | 1,382.00 | 1,396.00 | 1,396.00 | +0.50% | 64,800 | 0.91 |
| Aug 25, 2026 | 1,383.00 | 1,398.00 | 1,370.00 | 1,389.00 | 1,389.00 | +1.54% | 105,000 | 1.47 |
| Aug 24, 2026 | 1,349.00 | 1,374.00 | 1,349.00 | 1,368.00 | 1,368.00 | +2.24% | 79,600 | 1.11 |