Tokyo - Delayed Quote
JPY
AZEARTH Corporation (3161.T)
664.00
-6.00
(-0.90%)
At close: October 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
670.00
672.00
664.00
664.00
664.00
1,900
Oct 29, 2026
672.00
674.00
666.00
670.00
670.00
5,100
Oct 28, 2026
672.00
673.00
664.00
670.00
670.00
8,700
Oct 27, 2026
668.00
672.00
663.00
670.00
670.00
4,000
Oct 26, 2026
664.00
675.00
662.00
668.00
668.00
5,800
Oct 23, 2026
658.00
670.00
658.00
664.00
664.00
6,700
Oct 22, 2026
672.00
672.00
656.00
661.00
661.00
13,400
Oct 21, 2026
671.00
675.00
666.00
669.00
669.00
3,400
Oct 20, 2026
678.00
680.00
663.00
663.00
663.00
10,900
Oct 19, 2026
673.00
679.00
671.00
678.00
678.00
4,000
Oct 16, 2026
686.00
691.00
673.00
673.00
673.00
8,900
Oct 15, 2026
676.00
686.00
675.00
678.00
678.00
11,700
Oct 14, 2026
688.00
698.00
687.00
688.00
688.00
11,200
Oct 13, 2026
714.00
714.00
677.00
678.00
678.00
34,800
Oct 9, 2026
718.00
725.00
675.00
716.00
716.00
46,000
Oct 8, 2026
703.00
720.00
703.00
719.00
719.00
46,400
Oct 7, 2026
690.00
707.00
688.00
700.00
700.00
30,800
Oct 6, 2026
695.00
695.00
679.00
684.00
684.00
20,500
Oct 5, 2026
675.00
726.00
669.00
690.00
690.00
77,800
Oct 2, 2026
674.00
674.00
670.00
670.00
670.00
700
Oct 1, 2026
672.00
672.00
670.00
671.00
671.00
2,300
Sep 30, 2026
673.00
675.00
671.00
672.00
672.00
5,700
Sep 29, 2026
673.00
675.00
669.00
674.00
674.00
5,000
Sep 28, 2026
675.00
675.00
666.00
673.00
673.00
2,000
Sep 25, 2026
675.00
675.00
669.00
675.00
675.00
3,800
Sep 24, 2026
675.00
676.00
670.00
671.00
671.00
3,800
Sep 18, 2026
674.00
675.00
665.00
673.00
673.00
4,700
Sep 17, 2026
668.00
675.00
668.00
670.00
670.00
8,200
Sep 16, 2026
675.00
675.00
668.00
669.00
669.00
7,500
Sep 15, 2026
666.00
670.00
665.00
670.00
670.00
17,000
Sep 14, 2026
666.00
671.00
659.00
666.00
666.00
15,600
Sep 11, 2026
665.00
679.00
660.00
660.00
660.00
18,300
Sep 10, 2026
664.00
668.00
662.00
665.00
665.00
3,700
Sep 9, 2026
665.00
668.00
664.00
664.00
664.00
1,600
Sep 8, 2026
668.00
670.00
664.00
665.00
665.00
1,100
Sep 7, 2026
665.00
667.00
664.00
667.00
667.00
3,000
Sep 4, 2026
669.00
673.00
664.00
666.00
666.00
5,100
Sep 3, 2026
667.00
676.00
663.00
674.00
674.00
10,100
Sep 2, 2026
665.00
669.00
664.00
665.00
665.00
7,800
Sep 1, 2026
673.00
673.00
664.00
666.00
666.00
8,800
Aug 31, 2026
674.00
681.00
670.00
673.00
673.00
4,700
Aug 28, 2026
670.00
674.00
670.00
674.00
674.00
400
Aug 27, 2026
680.00
680.00
668.00
673.00
673.00
5,200
Aug 26, 2026
681.00
681.00
678.00
678.00
678.00
300
Aug 25, 2026
681.00
684.00
681.00
681.00
681.00
3,200
Aug 24, 2026
673.00
683.00
659.00
678.00
678.00
13,100
Aug 21, 2026
680.00
683.00
675.00
683.00
683.00
12,700
Aug 20, 2026
670.00
681.00
670.00
675.00
675.00
11,300
Aug 19, 2026
666.00
673.00
663.00
666.00
666.00
14,500
Aug 18, 2026
668.00
672.00
661.00
666.00
666.00
6,800
Aug 17, 2026
661.00
666.00
660.00
666.00
666.00
2,700
Aug 14, 2026
659.00
665.00
655.00
662.00
662.00
5,500
Aug 13, 2026
663.00
663.00
659.00
659.00
659.00
1,700
Aug 12, 2026
665.00
665.00
660.00
663.00
663.00
1,700
Aug 10, 2026
661.00
664.00
660.00
664.00
664.00
1,000
Aug 7, 2026
663.00
663.00
660.00
661.00
661.00
2,900
Aug 6, 2026
667.00
667.00
659.00
667.00
667.00
2,300
Aug 5, 2026
657.00
672.00
657.00
665.00
665.00
5,600
Aug 4, 2026
663.00
664.00
656.00
658.00
658.00
2,700
Aug 3, 2026
655.00
661.00
651.00
661.00
661.00
6,900
Jul 31, 2026
655.00
663.00
655.00
660.00
660.00
5,400
Jul 30, 2026
656.00
660.00
654.00
654.00
654.00
2,500
Jul 29, 2026
652.00
657.00
651.00
654.00
654.00
6,400
Jul 28, 2026
657.00
660.00
652.00
653.00
653.00
7,200
Jul 27, 2026
662.00
662.00
656.00
658.00
658.00
2,200
Jul 24, 2026
661.00
661.00
657.00
659.00
659.00
1,100
Jul 23, 2026
665.00
665.00
656.00
656.00
656.00
1,800
Jul 22, 2026
666.00
666.00
662.00
666.00
666.00
3,300
Jul 21, 2026
656.00
665.00
654.00
665.00
665.00
5,800
Jul 17, 2026
661.00
661.00
649.00
651.00
651.00
6,100
Jul 16, 2026
665.00
665.00
659.00
665.00
665.00
2,000
Jul 15, 2026
662.00
665.00
661.00
664.00
664.00
1,900
Jul 14, 2026
665.00
665.00
653.00
661.00
661.00
3,800
Jul 13, 2026
663.00
664.00
657.00
664.00
664.00
5,600
Jul 10, 2026
658.00
662.00
657.00
661.00
661.00
1,800
Jul 9, 2026
658.00
659.00
655.00
659.00
659.00
2,200
Jul 8, 2026
660.00
663.00
658.00
658.00
658.00
2,500
Jul 7, 2026
660.00
663.00
660.00
661.00
661.00
1,400
Jul 6, 2026
663.00
664.00
660.00
660.00
660.00
4,100
Jul 3, 2026
657.00
663.00
657.00
663.00
663.00
3,300
Jul 2, 2026
658.00
662.00
657.00
662.00
662.00
4,500
Jul 1, 2026
663.00
665.00
653.00
658.00
658.00
9,700
Jun 30, 2026
661.00
663.00
656.00
662.00
662.00
1,200
Jun 29, 2026
654.00
661.00
653.00
658.00
658.00
5,000
Jun 26, 2026
664.00
664.00
657.00
661.00
661.00
2,200
Jun 25, 2026
655.00
663.00
655.00
656.00
656.00
4,200
Jun 24, 2026
661.00
662.00
652.00
652.00
652.00
4,300
Jun 23, 2026
665.00
665.00
657.00
661.00
661.00
4,000
Jun 22, 2026
664.00
666.00
647.00
661.00
661.00
14,900
Jun 19, 2026
659.00
664.00
657.00
664.00
664.00
6,100
Jun 18, 2026
670.00
670.00
659.00
659.00
659.00
5,800
Jun 17, 2026
661.00
669.00
654.00
664.00
664.00
16,800
Jun 16, 2026
663.00
663.00
652.00
661.00
661.00
9,100
Jun 15, 2026
650.00
661.00
644.00
661.00
661.00
24,300
Jun 12, 2026
645.00
675.00
645.00
675.00
675.00
23,500
Jun 11, 2026
635.00
639.00
634.00
638.00
638.00
6,600
Jun 10, 2026
641.00
641.00
634.00
635.00
635.00
10,100
Jun 9, 2026
637.00
647.00
637.00
638.00
638.00
6,200
Jun 8, 2026
653.00
653.00
636.00
636.00
636.00
13,600
Jun 5, 2026
642.00
654.00
642.00
654.00
654.00
8,500
Jun 4, 2026
645.00
645.00
640.00
645.00
645.00
4,100
Jun 3, 2026
641.00
646.00
636.00
637.00
637.00
13,500
Jun 2, 2026
655.00
655.00
640.00
647.00
647.00
17,600
Jun 1, 2026
661.00
662.00
641.00
650.00
650.00
40,800
May 29, 2026
675.00
679.00
669.00
669.00
669.00
7,600
May 28, 2026
667.00
674.00
662.00
674.00
674.00
18,200
May 27, 2026
654.00
666.00
654.00
657.00
657.00
23,300
May 26, 2026
653.00
668.00
653.00
663.00
663.00
24,500
May 25, 2026
675.00
680.00
659.00
660.00
660.00
25,500
May 22, 2026
683.00
683.00
675.00
682.00
682.00
15,000
May 21, 2026
681.00
685.00
666.00
683.00
683.00
32,800
May 20, 2026
692.00
695.00
678.00
682.00
682.00
41,000
May 19, 2026
674.00
690.00
674.00
688.00
688.00
29,900
May 18, 2026
686.00
690.00
671.00
676.00
676.00
32,300
May 15, 2026
651.00
680.00
651.00
680.00
680.00
37,600
May 14, 2026
670.00
675.00
656.00
656.00
656.00
15,600
May 13, 2026
677.00
681.00
669.00
673.00
673.00
31,300
May 12, 2026
688.00
688.00
674.00
677.00
677.00
23,300
May 11, 2026
699.00
699.00
667.00
682.00
682.00
117,100
May 8, 2026
666.00
689.00
661.00
689.00
689.00
94,600
May 7, 2026
640.00
664.00
639.00
648.00
648.00
101,700
May 1, 2026
618.00
632.00
618.00
632.00
632.00
84,700
Apr 30, 2026
633.00
638.00
630.00
638.00
638.00
40,800
Apr 28, 2026
23
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
619.00
634.00
618.00
633.00
633.00
106,600
Apr 27, 2026
666.00
674.00
652.00
652.00
629.00
55,700
Apr 24, 2026
670.00
674.00
666.00
666.00
642.51
18,500
Apr 23, 2026
686.00
686.00
675.00
676.00
652.15
14,700
Apr 22, 2026
692.00
692.00
686.00
686.00
661.80
14,300
Apr 21, 2026
693.00
693.00
690.00
693.00
668.55
6,900
Apr 20, 2026
697.00
697.00
690.00
694.00
669.52
6,300
Apr 17, 2026
695.00
698.00
690.00
693.00
668.55
11,700
Apr 16, 2026
698.00
701.00
694.00
697.00
672.41
13,500
Apr 15, 2026
694.00
701.00
694.00
698.00
673.38
14,800
Apr 14, 2026
698.00
698.00
687.00
694.00
669.52
12,200
Apr 13, 2026
689.00
693.00
683.00
689.00
664.69
10,900
Apr 10, 2026
694.00
698.00
689.00
689.00
664.69
14,400
Apr 9, 2026
698.00
700.00
692.00
692.00
667.59
9,800
Apr 8, 2026
699.00
702.00
685.00
692.00
667.59
47,400
Apr 7, 2026
700.00
700.00
695.00
698.00
673.38
14,700
Apr 6, 2026
703.00
703.00
698.00
701.00
676.27
21,200
Apr 3, 2026
688.00
702.00
688.00
695.00
670.48
31,400
Apr 2, 2026
685.00
695.00
681.00
684.00
659.87
30,700
Apr 1, 2026
684.00
686.00
680.00
684.00
659.87
24,600
Mar 31, 2026
671.00
685.00
669.00
678.00
654.08
32,900
Mar 30, 2026
667.00
675.00
660.00
671.00
647.33
32,700
Mar 27, 2026
657.00
674.00
657.00
673.00
649.26
35,700
Mar 26, 2026
663.00
663.00
655.00
658.00
634.79
9,500
Mar 25, 2026
656.00
662.00
656.00
662.00
638.65
5,100
Mar 24, 2026
657.00
659.00
655.00
655.00
631.89
12,800
Mar 23, 2026
653.00
661.00
653.00
657.00
633.82
11,400
Mar 19, 2026
667.00
667.00
659.00
659.00
635.75
12,100
Mar 18, 2026
663.00
668.00
663.00
668.00
644.44
5,200
Mar 17, 2026
671.00
671.00
664.00
664.00
640.58
8,100
Mar 16, 2026
672.00
673.00
653.00
673.00
649.26
14,200
Mar 13, 2026
654.00
665.00
651.00
665.00
641.54
17,100
Mar 12, 2026
658.00
660.00
650.00
656.00
632.86
31,400
Mar 11, 2026
671.00
674.00
657.00
662.00
638.65
40,700
Mar 10, 2026
676.00
681.00
670.00
671.00
647.33
16,000
Mar 9, 2026
677.00
687.00
668.00
668.00
644.44
22,400
Mar 6, 2026
681.00
687.00
679.00
687.00
662.77
10,200
Mar 5, 2026
680.00
694.00
679.00
681.00
656.98
28,100
Mar 4, 2026
684.00
685.00
668.00
680.00
656.01
33,800
Mar 3, 2026
689.00
699.00
679.00
684.00
659.87
60,600
Mar 2, 2026
672.00
694.00
670.00
682.00
657.94
51,100
Feb 27, 2026
667.00
672.00
665.00
670.00
646.37
17,500
Feb 26, 2026
662.00
666.00
661.00
666.00
642.51
11,200
Feb 25, 2026
666.00
666.00
660.00
662.00
638.65
10,200
Feb 24, 2026
665.00
665.00
658.00
665.00
641.54
9,500
Feb 20, 2026
665.00
665.00
659.00
663.00
639.61
10,900
Feb 19, 2026
662.00
663.00
659.00
661.00
637.68
6,700
Feb 18, 2026
664.00
664.00
661.00
662.00
638.65
3,300
Feb 17, 2026
662.00
666.00
659.00
664.00
640.58
5,700
Feb 16, 2026
664.00
665.00
658.00
662.00
638.65
5,900
Feb 13, 2026
660.00
662.00
657.00
662.00
638.65
12,000
Feb 12, 2026
661.00
663.00
657.00
663.00
639.61
10,100
Feb 10, 2026
667.00
667.00
658.00
662.00
638.65
11,000
Feb 9, 2026
668.00
670.00
657.00
657.00
633.82
26,700
Feb 6, 2026
664.00
671.00
662.00
670.00
646.37
9,700
Feb 5, 2026
662.00
671.00
658.00
669.00
645.40
15,100
Feb 4, 2026
659.00
667.00
655.00
665.00
641.54
15,400
Feb 3, 2026
662.00
663.00
658.00
661.00
637.68
10,000
Feb 2, 2026
670.00
670.00
649.00
658.00
634.79
36,900
Jan 30, 2026
668.00
670.00
662.00
668.00
644.44
26,300
Jan 29, 2026
665.00
665.00
658.00
663.00
639.61
17,200
Jan 28, 2026
657.00
664.00
650.00
658.00
634.79
28,000
Jan 27, 2026
655.00
657.00
655.00
655.00
631.89
8,800
Jan 26, 2026
658.00
658.00
654.00
655.00
631.89
7,800
Jan 23, 2026
659.00
659.00
655.00
658.00
634.79
6,400
Jan 22, 2026
655.00
662.00
649.00
657.00
633.82
19,100
Jan 21, 2026
656.00
656.00
650.00
651.00
628.04
3,600
Jan 20, 2026
657.00
657.00
652.00
656.00
632.86
5,200
Jan 19, 2026
651.00
656.00
651.00
655.00
631.89
15,100
Jan 16, 2026
653.00
653.00
650.00
653.00
629.96
3,900
Jan 15, 2026
648.00
653.00
647.00
649.00
626.11
4,500
Jan 14, 2026
648.00
650.00
648.00
648.00
625.14
4,400
Jan 13, 2026
652.00
653.00
646.00
650.00
627.07
9,500
Jan 9, 2026
650.00
653.00
648.00
652.00
629.00
7,800
Jan 8, 2026
649.00
650.00
644.00
649.00
626.11
7,900
Jan 7, 2026
647.00
649.00
644.00
649.00
626.11
10,100
Jan 6, 2026
647.00
649.00
645.00
646.00
623.21
11,400
Jan 5, 2026
644.00
647.00
644.00
647.00
624.18
8,600
Dec 30, 2025
647.00
652.00
647.00
648.00
625.14
12,100
Dec 29, 2025
650.00
652.00
646.00
647.00
624.18
11,300
Dec 26, 2025
646.00
648.00
642.00
647.00
624.18
8,500
Dec 25, 2025
647.00
650.00
642.00
642.00
619.35
16,800
Dec 24, 2025
644.00
646.00
643.00
646.00
623.21
5,000
Dec 23, 2025
643.00
644.00
642.00
642.00
619.35
12,500
Dec 22, 2025
643.00
643.00
640.00
642.00
619.35
14,800
Dec 19, 2025
642.00
646.00
641.00
641.00
618.39
9,300
Dec 18, 2025
642.00
642.00
640.00
642.00
619.35
2,000
Dec 17, 2025
641.00
643.00
640.00
640.00
617.42
6,000
Dec 16, 2025
642.00
642.00
639.00
642.00
619.35
5,900
Dec 15, 2025
640.00
642.00
639.00
642.00
619.35
8,900
Dec 12, 2025
642.00
643.00
640.00
641.00
618.39
20,800
Dec 11, 2025
642.00
643.00
641.00
641.00
618.39
5,200
Dec 10, 2025
641.00
642.00
640.00
642.00
619.35
7,900
Dec 9, 2025
642.00
642.00
640.00
641.00
618.39
12,400
Dec 8, 2025
641.00
642.00
640.00
642.00
619.35
3,800
Dec 5, 2025
643.00
643.00
641.00
642.00
619.35
1,800
Dec 4, 2025
642.00
643.00
640.00
643.00
620.32
3,100
Dec 3, 2025
641.00
642.00
640.00
640.00
617.42
2,700
Dec 2, 2025
643.00
643.00
641.00
642.00
619.35
3,800
Dec 1, 2025
642.00
643.00
640.00
642.00
619.35
13,800
Nov 28, 2025
647.00
647.00
642.00
643.00
620.32
8,900
Nov 27, 2025
644.00
645.00
640.00
645.00
622.25
5,300
Nov 26, 2025
641.00
642.00
638.00
642.00
619.35
5,600
Nov 25, 2025
640.00
641.00
638.00
641.00
618.39
5,800
Nov 21, 2025
639.00
640.00
637.00
640.00
617.42
6,900
Nov 20, 2025
640.00
640.00
639.00
639.00
616.46
2,900
Nov 19, 2025
639.00
640.00
639.00
639.00
616.46
1,900
Nov 18, 2025
640.00
642.00
639.00
639.00
616.46
5,800
Nov 17, 2025
642.00
642.00
639.00
640.00
617.42
4,300
Nov 14, 2025
639.00
642.00
639.00
642.00
619.35
2,400
Nov 13, 2025
642.00
643.00
638.00
639.00
616.46
8,700
Nov 12, 2025
639.00
642.00
635.00
641.00
618.39
11,700
Nov 11, 2025
641.00
641.00
639.00
641.00
618.39
2,200
Nov 10, 2025
642.00
644.00
636.00
641.00
618.39
5,100
Nov 7, 2025
637.00
641.00
637.00
641.00
618.39
6,200
Nov 6, 2025
635.00
642.00
635.00
642.00
619.35
6,500
Nov 5, 2025
642.00
642.00
635.00
639.00
616.46
11,600
Nov 4, 2025
644.00
644.00
640.00
644.00
621.28
13,500
Oct 31, 2025
645.00
647.00
642.00
646.00
623.21
2,600
Oct 30, 2025
649.00
649.00
635.00
645.00
622.25
5,700
