Tokyo - Delayed Quote JPY

Aoyama Zaisan Networks Company,Limited (8929.T)

Compare
1,834.00
-10.00
(-0.54%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 4, 20251,857.001,857.001,817.001,834.001,834.0056,600
Feb 3, 20251,834.001,856.001,831.001,844.001,844.0071,200
Jan 31, 20251,891.001,891.001,846.001,852.001,852.0092,200
Jan 30, 20251,902.001,902.001,870.001,891.001,891.0085,300
Jan 29, 20251,909.001,916.001,872.001,902.001,902.0097,800
Jan 28, 20251,886.001,913.001,886.001,908.001,908.0053,400
Jan 27, 20251,905.001,910.001,875.001,902.001,902.0057,300
Jan 24, 20251,893.001,928.001,868.001,900.001,900.0053,800
Jan 23, 20251,868.001,914.001,862.001,903.001,903.0066,300
Jan 22, 20251,938.001,945.001,864.001,866.001,866.00117,800
Jan 21, 20251,896.001,927.001,886.001,925.001,925.0041,400
Jan 20, 20251,878.001,898.001,871.001,881.001,881.0051,200
Jan 17, 20251,870.001,888.001,841.001,882.001,882.0088,900
Jan 16, 20251,847.001,861.001,836.001,841.001,841.0059,700
Jan 15, 20251,803.001,842.001,717.001,840.001,840.00118,700
Jan 14, 20251,810.001,845.001,803.001,820.001,820.0084,200
Jan 10, 20251,839.001,863.001,829.001,847.001,847.0077,600
Jan 9, 20251,807.001,868.001,800.001,830.001,830.0091,400
Jan 8, 20251,831.001,846.001,798.001,822.001,822.00113,800
Jan 7, 20251,855.001,876.001,839.001,841.001,841.0085,200
Jan 6, 20251,900.001,900.001,830.001,845.001,845.00164,300
Dec 30, 20241,918.001,925.001,894.001,906.001,906.0064,600
Dec 27, 2024 28.00 Dividend
Dec 27, 20241,894.001,940.001,892.001,914.001,914.0071,900
Dec 26, 20241,918.001,924.001,901.001,922.001,894.0065,800
Dec 25, 20241,925.001,925.001,882.001,899.001,871.3447,700
Dec 24, 20241,929.001,929.001,892.001,905.001,877.2561,300
Dec 23, 20241,973.001,973.001,899.001,918.001,890.0654,200
Dec 20, 20241,950.001,992.001,907.001,911.001,883.16122,400
Dec 19, 20241,907.001,985.001,907.001,952.001,923.56189,200
Dec 18, 20241,893.002,092.001,889.001,922.001,894.00482,300
Dec 17, 20241,931.001,934.001,870.001,870.001,842.76250,200
Dec 16, 20241,950.001,968.001,909.001,940.001,911.74133,900
Dec 13, 20241,931.001,990.001,896.001,920.001,892.03118,700
Dec 12, 20241,896.001,905.001,853.001,891.001,863.4587,500
Dec 11, 20241,925.001,955.001,891.001,891.001,863.45107,600
Dec 10, 20242,009.002,040.001,920.001,921.001,893.01254,200
Dec 9, 20241,871.002,046.001,801.002,027.001,997.47526,100
Dec 6, 20241,746.001,859.001,746.001,852.001,825.02180,800
Dec 5, 20241,749.001,806.001,739.001,747.001,721.55219,700
Dec 4, 20241,777.001,800.001,716.001,727.001,701.84159,400
Dec 3, 20241,723.001,816.001,720.001,784.001,758.01268,400
Dec 2, 20241,770.001,781.001,711.001,719.001,693.96168,000
Nov 29, 20241,800.001,857.001,774.001,808.001,781.66191,600
Nov 28, 20241,840.001,866.001,805.001,808.001,781.66213,600
Nov 27, 20241,863.001,883.001,824.001,840.001,813.19305,400
Nov 26, 20241,858.001,863.001,841.001,858.001,830.93328,300
Nov 25, 20241,843.001,859.001,818.001,848.001,821.08289,600
Nov 22, 20241,801.001,860.001,782.001,818.001,791.52344,100
Nov 21, 20241,940.001,984.001,787.001,794.001,767.86852,200
Nov 20, 20241,875.001,947.001,844.001,947.001,918.64538,300
Nov 19, 20241,770.001,865.001,750.001,846.001,819.11446,700
Nov 18, 20241,700.001,838.001,670.001,783.001,757.03696,400
Nov 15, 20241,525.001,719.001,521.001,700.001,675.23994,100
Nov 14, 20241,411.001,434.001,405.001,419.001,398.33114,700
Nov 13, 20241,417.001,422.001,398.001,408.001,387.4997,500
Nov 12, 20241,411.001,427.001,411.001,417.001,396.3641,900
Nov 11, 20241,405.001,415.001,402.001,411.001,390.4450,900
Nov 8, 20241,416.001,420.001,394.001,402.001,381.5846,100
Nov 7, 20241,378.001,411.001,371.001,410.001,389.4667,400
Nov 6, 20241,349.001,369.001,338.001,369.001,349.0642,300
Nov 5, 20241,351.001,351.001,323.001,337.001,317.5255,100
Nov 1, 20241,340.001,354.001,305.001,351.001,331.32105,900
Oct 31, 20241,332.001,348.001,324.001,340.001,320.4847,500
Oct 30, 20241,344.001,362.001,331.001,331.001,311.6165,800
Oct 29, 20241,339.001,350.001,320.001,330.001,310.6241,700
Oct 28, 20241,329.001,345.001,316.001,331.001,311.6148,100
Oct 25, 20241,350.001,376.001,302.001,333.001,313.5893,600
Oct 24, 20241,322.001,353.001,321.001,353.001,333.2986,300
Oct 23, 20241,367.001,367.001,331.001,339.001,319.4939,900
Oct 22, 20241,390.001,400.001,363.001,363.001,343.1429,900
Oct 21, 20241,406.001,411.001,391.001,391.001,370.7431,300
Oct 18, 20241,410.001,417.001,405.001,408.001,387.4919,700
Oct 17, 20241,426.001,426.001,400.001,406.001,385.5219,800
Oct 16, 20241,423.001,429.001,412.001,416.001,395.3727,600
Oct 15, 20241,420.001,440.001,416.001,426.001,405.2338,600
Oct 11, 20241,400.001,423.001,400.001,413.001,392.4239,200
Oct 10, 20241,410.001,426.001,405.001,408.001,387.4938,400
Oct 9, 20241,385.001,414.001,364.001,414.001,393.4076,100
Oct 8, 20241,392.001,409.001,376.001,376.001,355.9544,900
Oct 7, 20241,386.001,403.001,386.001,399.001,378.6253,500
Oct 4, 20241,376.001,390.001,374.001,380.001,359.9032,000
Oct 3, 20241,390.001,396.001,375.001,382.001,361.8730,800
Oct 2, 20241,360.001,382.001,357.001,357.001,337.2368,500
Oct 1, 20241,390.001,395.001,372.001,382.001,361.8740,000
Sep 30, 20241,375.001,390.001,362.001,378.001,357.9388,100
Sep 27, 20241,363.001,390.001,363.001,389.001,368.7663,000
Sep 26, 20241,347.001,362.001,339.001,361.001,341.1740,100
Sep 25, 20241,353.001,360.001,337.001,342.001,322.4565,500
Sep 24, 20241,331.001,346.001,329.001,330.001,310.6234,800
Sep 20, 20241,302.001,336.001,287.001,331.001,311.6143,400
Sep 19, 20241,327.001,327.001,297.001,310.001,290.9238,400
Sep 18, 20241,285.001,322.001,285.001,322.001,302.7449,200
Sep 17, 20241,283.001,290.001,268.001,283.001,264.3145,300
Sep 13, 20241,275.001,288.001,275.001,284.001,265.2928,800
Sep 12, 20241,301.001,301.001,278.001,283.001,264.3147,800
Sep 11, 20241,295.001,329.001,258.001,282.001,263.3271,700
Sep 10, 20241,300.001,319.001,295.001,295.001,276.1372,600
Sep 9, 20241,250.001,295.001,250.001,288.001,269.2475,100
Sep 6, 20241,270.001,286.001,268.001,276.001,257.4168,800
Sep 5, 20241,277.001,293.001,266.001,270.001,251.5072,700
Sep 4, 20241,305.001,308.001,282.001,294.001,275.1589,700
Sep 3, 20241,326.001,336.001,321.001,321.001,301.7617,700
Sep 2, 20241,357.001,357.001,315.001,328.001,308.6544,300
Aug 30, 20241,339.001,346.001,328.001,338.001,318.5123,000
Aug 29, 20241,350.001,360.001,323.001,326.001,306.6832,600
Aug 28, 20241,375.001,375.001,344.001,347.001,327.3839,800
Aug 27, 20241,364.001,377.001,355.001,374.001,353.9828,000
Aug 26, 20241,348.001,363.001,341.001,362.001,342.1630,300
Aug 23, 20241,340.001,350.001,336.001,338.001,318.5112,800
Aug 22, 20241,346.001,350.001,326.001,343.001,323.4323,900
Aug 21, 20241,340.001,348.001,331.001,336.001,316.5414,600
Aug 20, 20241,333.001,353.001,333.001,353.001,333.2924,000
Aug 19, 20241,371.001,377.001,333.001,333.001,313.5843,200
Aug 16, 20241,363.001,369.001,345.001,364.001,344.1333,800
Aug 15, 20241,328.001,342.001,315.001,331.001,311.6137,700
Aug 14, 20241,311.001,325.001,282.001,308.001,288.9470,100
Aug 13, 20241,335.001,348.001,299.001,316.001,296.83107,500
Aug 9, 20241,353.001,389.001,304.001,332.001,312.60115,500
Aug 8, 20241,346.001,404.001,346.001,383.001,362.85143,000
Aug 7, 20241,390.001,408.001,346.001,367.001,347.09109,900
Aug 6, 20241,295.001,411.001,291.001,387.001,366.79145,400
Aug 5, 20241,279.001,330.001,201.001,218.001,200.26274,000
Aug 2, 20241,417.001,429.001,377.001,399.001,378.62148,500
Aug 1, 20241,540.001,540.001,467.001,477.001,455.4857,700
Jul 31, 20241,511.001,531.001,504.001,518.001,495.8933,600
Jul 30, 20241,534.001,546.001,519.001,520.001,497.8633,600
Jul 29, 20241,494.001,531.001,489.001,531.001,508.7064,700
Jul 26, 20241,489.001,499.001,470.001,493.001,471.2540,000
Jul 25, 20241,483.001,498.001,458.001,489.001,467.31138,100
Jul 24, 20241,522.001,525.001,495.001,504.001,482.09102,500
Jul 23, 20241,522.001,568.001,522.001,531.001,508.7057,300
Jul 22, 20241,560.001,560.001,520.001,522.001,499.8372,600
Jul 19, 20241,591.001,591.001,545.001,552.001,529.3953,900
Jul 18, 20241,550.001,611.001,539.001,581.001,557.97123,800
Jul 17, 20241,565.001,566.001,536.001,539.001,516.5859,800
Jul 16, 20241,515.001,566.001,515.001,566.001,543.19122,700
Jul 12, 20241,471.001,514.001,470.001,507.001,485.0565,800
Jul 11, 20241,519.001,525.001,480.001,480.001,458.4440,900
Jul 10, 20241,487.001,512.001,487.001,504.001,482.0928,500
Jul 9, 20241,478.001,502.001,472.001,492.001,470.2656,100
Jul 8, 20241,493.001,500.001,480.001,480.001,458.4430,300
Jul 5, 20241,493.001,517.001,493.001,511.001,488.9984,500
Jul 4, 20241,490.001,495.001,475.001,475.001,453.5126,800
Jul 3, 20241,481.001,505.001,466.001,490.001,468.2951,500
Jul 2, 20241,510.001,510.001,466.001,486.001,464.3567,800
Jul 1, 20241,513.001,527.001,506.001,506.001,484.0669,700
Jun 28, 20241,526.001,566.001,526.001,536.001,513.6294,400
Jun 27, 2024 18.00 Dividend
Jun 27, 20241,530.001,563.001,518.001,526.001,503.77102,000
Jun 26, 20241,529.001,540.001,507.001,531.001,490.96130,200
Jun 25, 20241,527.001,549.001,503.001,520.001,480.25126,000
Jun 24, 20241,530.001,544.001,502.001,516.001,476.35132,300
Jun 21, 20241,520.001,546.001,505.001,529.001,489.01201,800
Jun 20, 20241,433.001,500.001,429.001,491.001,452.00189,400
Jun 19, 20241,407.001,434.001,404.001,430.001,392.60124,300
Jun 18, 20241,350.001,444.001,350.001,393.001,356.57330,100
Jun 17, 20241,357.001,363.001,346.001,356.001,320.5448,000
Jun 14, 20241,334.001,362.001,331.001,346.001,310.8047,600
Jun 13, 20241,331.001,337.001,324.001,330.001,295.2237,100
Jun 12, 20241,371.001,371.001,322.001,333.001,298.1490,800
Jun 11, 20241,379.001,393.001,372.001,379.001,342.9379,000
Jun 10, 20241,333.001,378.001,333.001,371.001,335.1463,500
Jun 7, 20241,330.001,353.001,329.001,343.001,307.8869,800
Jun 6, 20241,339.001,361.001,335.001,340.001,304.9565,900
Jun 5, 20241,332.001,356.001,332.001,341.001,305.9364,100
Jun 4, 20241,332.001,348.001,331.001,337.001,302.0360,200
Jun 3, 20241,365.001,370.001,340.001,343.001,307.8879,900
May 31, 20241,344.001,380.001,344.001,365.001,329.3091,700
May 30, 20241,312.001,341.001,312.001,341.001,305.93104,900
May 29, 20241,289.001,335.001,286.001,330.001,295.22172,600
May 28, 20241,282.001,295.001,277.001,289.001,255.2991,100
May 27, 20241,363.001,363.001,275.001,277.001,243.60171,500
May 24, 20241,346.001,369.001,331.001,363.001,327.3590,600
May 23, 20241,378.001,387.001,345.001,364.001,328.33178,300
May 22, 20241,371.001,387.001,363.001,380.001,343.91134,400
May 21, 20241,387.001,410.001,365.001,371.001,335.14283,400
May 20, 20241,491.001,491.001,407.001,412.001,375.07283,700
May 17, 20241,475.001,500.001,467.001,492.001,452.9894,700
May 16, 20241,450.001,498.001,442.001,480.001,441.29160,400
May 15, 20241,440.001,465.001,430.001,442.001,404.29189,800
May 14, 20241,423.001,431.001,416.001,429.001,391.63137,200
May 13, 20241,425.001,448.001,423.001,438.001,400.39141,700
May 10, 20241,434.001,450.001,434.001,438.001,400.3993,300
May 9, 20241,440.001,444.001,412.001,423.001,385.78112,300
May 8, 20241,440.001,446.001,424.001,435.001,397.47168,300
May 7, 20241,444.001,452.001,436.001,440.001,402.34143,300
May 2, 20241,410.001,419.001,403.001,414.001,377.0289,300
May 1, 20241,403.001,420.001,393.001,413.001,376.04109,400
Apr 30, 20241,380.001,411.001,380.001,403.001,366.31164,500
Apr 26, 20241,340.001,367.001,318.001,361.001,325.40234,400
Apr 25, 20241,378.001,378.001,322.001,324.001,289.37216,000
Apr 24, 20241,363.001,377.001,357.001,368.001,332.22209,100
Apr 23, 20241,308.001,360.001,308.001,340.001,304.95132,700
Apr 22, 20241,329.001,329.001,303.001,308.001,273.79105,100
Apr 19, 20241,306.001,333.001,301.001,312.001,277.69162,900
Apr 18, 20241,290.001,325.001,288.001,316.001,281.58109,500
Apr 17, 20241,292.001,309.001,283.001,289.001,255.2964,500
Apr 16, 20241,303.001,303.001,272.001,272.001,238.7374,200
Apr 15, 20241,280.001,316.001,279.001,316.001,281.58151,400
Apr 12, 20241,275.001,285.001,257.001,280.001,246.5264,500
Apr 11, 20241,285.001,295.001,271.001,279.001,245.5565,500
Apr 10, 20241,288.001,298.001,287.001,291.001,257.2460,300
Apr 9, 20241,289.001,297.001,281.001,288.001,254.3193,100
Apr 8, 20241,250.001,279.001,247.001,279.001,245.55116,200
Apr 5, 20241,236.001,249.001,235.001,249.001,216.3395,400
Apr 4, 20241,256.001,260.001,248.001,258.001,225.1083,900
Apr 3, 20241,225.001,265.001,219.001,245.001,212.4496,800
Apr 2, 20241,240.001,253.001,233.001,241.001,208.54165,400
Apr 1, 20241,279.001,282.001,205.001,231.001,198.80328,700
Mar 29, 20241,304.001,309.001,278.001,285.001,251.39156,700
Mar 28, 20241,266.001,291.001,266.001,284.001,250.42191,100
Mar 27, 20241,240.001,275.001,240.001,265.001,231.92302,600
Mar 26, 20241,230.001,242.001,220.001,234.001,201.73171,400
Mar 25, 20241,201.001,250.001,194.001,225.001,192.96359,700
Mar 22, 20241,143.001,220.001,143.001,199.001,167.64469,100
Mar 21, 20241,135.001,145.001,128.001,134.001,104.34256,700
Mar 19, 20241,090.001,119.001,090.001,119.001,089.73146,700
Mar 18, 20241,101.001,109.001,075.001,088.001,059.54115,000
Mar 15, 20241,080.001,100.001,076.001,094.001,065.39136,000
Mar 14, 20241,080.001,084.001,074.001,080.001,051.7577,300
Mar 13, 20241,078.001,087.001,071.001,073.001,044.9458,400
Mar 12, 20241,051.001,076.001,046.001,076.001,047.86115,000
Mar 11, 20241,055.001,061.001,038.001,048.001,020.59145,900
Mar 8, 20241,053.001,067.001,051.001,058.001,030.3352,400
Mar 7, 20241,066.001,076.001,053.001,053.001,025.4682,200
Mar 6, 20241,060.001,079.001,057.001,070.001,042.0278,800
Mar 5, 20241,071.001,071.001,050.001,055.001,027.4175,900
Mar 4, 20241,081.001,086.001,066.001,068.001,040.07114,500
Mar 1, 20241,080.001,086.001,076.001,084.001,055.6552,600
Feb 29, 20241,092.001,092.001,072.001,076.001,047.86147,800
Feb 28, 20241,066.001,094.001,066.001,092.001,063.44222,600
Feb 27, 20241,053.001,063.001,050.001,063.001,035.2094,200
Feb 26, 20241,066.001,069.001,056.001,056.001,028.38102,300
Feb 22, 20241,071.001,071.001,049.001,053.001,025.46147,500
Feb 21, 20241,042.001,077.001,033.001,075.001,046.88328,800
Feb 20, 20241,021.001,040.001,017.001,031.001,004.04244,400
Feb 19, 20241,018.001,023.001,012.001,021.00994.30149,700
Feb 16, 20241,027.001,029.001,015.001,020.00993.32324,900
Feb 15, 20241,031.001,042.001,018.001,018.00991.38121,600
Feb 14, 20241,038.001,038.001,016.001,030.001,003.06226,200
Feb 13, 20241,044.001,059.001,019.001,040.001,012.80539,000
Feb 9, 20241,060.001,063.001,047.001,051.001,023.51257,400
Feb 8, 20241,067.001,067.001,048.001,049.001,021.56141,500
Feb 7, 20241,060.001,076.001,060.001,074.001,045.91128,600
Feb 6, 20241,064.001,072.001,059.001,063.001,035.20128,600
Feb 5, 20241,060.001,062.001,052.001,062.001,034.22208,800