Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,184.12 +613.97 (+0.97%) CMC Crypto 200
1,385.40 +72.77 (+5.54%)
Aoyama Zaisan Networks Company,Limited (8929.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1,306.00 | 1,333.00 | 1,301.00 | 1,312.00 | 1,312.00 | 162,900 |
| 18 Apr 2024 | 1,290.00 | 1,325.00 | 1,288.00 | 1,316.00 | 1,316.00 | 109,500 |
| 17 Apr 2024 | 1,292.00 | 1,309.00 | 1,283.00 | 1,289.00 | 1,289.00 | 64,500 |
| 16 Apr 2024 | 1,303.00 | 1,303.00 | 1,272.00 | 1,272.00 | 1,272.00 | 74,200 |
| 15 Apr 2024 | 1,280.00 | 1,316.00 | 1,279.00 | 1,316.00 | 1,316.00 | 151,400 |
| 12 Apr 2024 | 1,275.00 | 1,285.00 | 1,257.00 | 1,280.00 | 1,280.00 | 64,500 |
| 11 Apr 2024 | 1,285.00 | 1,295.00 | 1,271.00 | 1,279.00 | 1,279.00 | 65,500 |
| 10 Apr 2024 | 1,288.00 | 1,298.00 | 1,287.00 | 1,291.00 | 1,291.00 | 60,300 |
| 09 Apr 2024 | 1,289.00 | 1,297.00 | 1,281.00 | 1,288.00 | 1,288.00 | 93,100 |
| 08 Apr 2024 | 1,250.00 | 1,279.00 | 1,247.00 | 1,279.00 | 1,279.00 | 116,200 |
| 05 Apr 2024 | 1,236.00 | 1,249.00 | 1,235.00 | 1,249.00 | 1,249.00 | 95,400 |
| 04 Apr 2024 | 1,256.00 | 1,260.00 | 1,248.00 | 1,258.00 | 1,258.00 | 83,900 |
| 03 Apr 2024 | 1,225.00 | 1,265.00 | 1,219.00 | 1,245.00 | 1,245.00 | 96,800 |
| 02 Apr 2024 | 1,240.00 | 1,253.00 | 1,233.00 | 1,241.00 | 1,241.00 | 165,400 |
| 01 Apr 2024 | 1,279.00 | 1,282.00 | 1,205.00 | 1,231.00 | 1,231.00 | 328,700 |
| 29 Mar 2024 | 1,304.00 | 1,309.00 | 1,278.00 | 1,285.00 | 1,285.00 | 156,700 |
| 28 Mar 2024 | 1,266.00 | 1,291.00 | 1,266.00 | 1,284.00 | 1,284.00 | 191,100 |
| 27 Mar 2024 | 1,240.00 | 1,275.00 | 1,240.00 | 1,265.00 | 1,265.00 | 302,600 |
| 26 Mar 2024 | 1,230.00 | 1,242.00 | 1,220.00 | 1,234.00 | 1,234.00 | 171,400 |
| 25 Mar 2024 | 1,201.00 | 1,250.00 | 1,194.00 | 1,225.00 | 1,225.00 | 359,700 |
| 22 Mar 2024 | 1,143.00 | 1,220.00 | 1,143.00 | 1,199.00 | 1,199.00 | 469,100 |
| 21 Mar 2024 | 1,135.00 | 1,145.00 | 1,128.00 | 1,134.00 | 1,134.00 | 256,700 |
| 19 Mar 2024 | 1,090.00 | 1,119.00 | 1,090.00 | 1,119.00 | 1,119.00 | 146,700 |
| 18 Mar 2024 | 1,101.00 | 1,109.00 | 1,075.00 | 1,088.00 | 1,088.00 | 115,000 |
| 15 Mar 2024 | 1,080.00 | 1,100.00 | 1,076.00 | 1,094.00 | 1,094.00 | 136,000 |
| 14 Mar 2024 | 1,080.00 | 1,084.00 | 1,074.00 | 1,080.00 | 1,080.00 | 77,300 |
| 13 Mar 2024 | 1,078.00 | 1,087.00 | 1,071.00 | 1,073.00 | 1,073.00 | 58,400 |
| 12 Mar 2024 | 1,051.00 | 1,076.00 | 1,046.00 | 1,076.00 | 1,076.00 | 115,000 |
| 11 Mar 2024 | 1,055.00 | 1,061.00 | 1,038.00 | 1,048.00 | 1,048.00 | 145,900 |
| 08 Mar 2024 | 1,053.00 | 1,067.00 | 1,051.00 | 1,058.00 | 1,058.00 | 52,400 |
| 07 Mar 2024 | 1,066.00 | 1,076.00 | 1,053.00 | 1,053.00 | 1,053.00 | 82,200 |
| 06 Mar 2024 | 1,060.00 | 1,079.00 | 1,057.00 | 1,070.00 | 1,070.00 | 78,800 |
| 05 Mar 2024 | 1,071.00 | 1,071.00 | 1,050.00 | 1,055.00 | 1,055.00 | 75,900 |
| 04 Mar 2024 | 1,081.00 | 1,086.00 | 1,066.00 | 1,068.00 | 1,068.00 | 114,500 |
| 01 Mar 2024 | 1,080.00 | 1,086.00 | 1,076.00 | 1,084.00 | 1,084.00 | 52,600 |
| 29 Feb 2024 | 1,092.00 | 1,092.00 | 1,072.00 | 1,076.00 | 1,076.00 | 147,800 |
| 28 Feb 2024 | 1,066.00 | 1,094.00 | 1,066.00 | 1,092.00 | 1,092.00 | 222,600 |
| 27 Feb 2024 | 1,053.00 | 1,063.00 | 1,050.00 | 1,063.00 | 1,063.00 | 94,200 |
| 26 Feb 2024 | 1,066.00 | 1,069.00 | 1,056.00 | 1,056.00 | 1,056.00 | 102,300 |
| 22 Feb 2024 | 1,071.00 | 1,071.00 | 1,049.00 | 1,053.00 | 1,053.00 | 147,500 |
| 21 Feb 2024 | 1,042.00 | 1,077.00 | 1,033.00 | 1,075.00 | 1,075.00 | 328,800 |
| 20 Feb 2024 | 1,021.00 | 1,040.00 | 1,017.00 | 1,031.00 | 1,031.00 | 244,400 |
| 19 Feb 2024 | 1,018.00 | 1,023.00 | 1,012.00 | 1,021.00 | 1,021.00 | 149,700 |
| 16 Feb 2024 | 1,027.00 | 1,029.00 | 1,015.00 | 1,020.00 | 1,020.00 | 324,900 |
| 15 Feb 2024 | 1,031.00 | 1,042.00 | 1,018.00 | 1,018.00 | 1,018.00 | 121,600 |
| 14 Feb 2024 | 1,038.00 | 1,038.00 | 1,016.00 | 1,030.00 | 1,030.00 | 226,200 |
| 13 Feb 2024 | 1,044.00 | 1,059.00 | 1,019.00 | 1,040.00 | 1,040.00 | 539,000 |
| 09 Feb 2024 | 1,060.00 | 1,063.00 | 1,047.00 | 1,051.00 | 1,051.00 | 257,400 |
| 08 Feb 2024 | 1,067.00 | 1,067.00 | 1,048.00 | 1,049.00 | 1,049.00 | 141,500 |
| 07 Feb 2024 | 1,060.00 | 1,076.00 | 1,060.00 | 1,074.00 | 1,074.00 | 128,600 |
| 06 Feb 2024 | 1,064.00 | 1,072.00 | 1,059.00 | 1,063.00 | 1,063.00 | 128,600 |
| 05 Feb 2024 | 1,060.00 | 1,062.00 | 1,052.00 | 1,062.00 | 1,062.00 | 208,800 |
| 02 Feb 2024 | 1,042.00 | 1,060.00 | 1,042.00 | 1,052.00 | 1,052.00 | 126,400 |
| 01 Feb 2024 | 1,035.00 | 1,048.00 | 1,035.00 | 1,048.00 | 1,048.00 | 135,100 |
| 31 Jan 2024 | 1,031.00 | 1,039.00 | 1,030.00 | 1,038.00 | 1,038.00 | 76,700 |
| 30 Jan 2024 | 1,032.00 | 1,037.00 | 1,026.00 | 1,026.00 | 1,026.00 | 63,900 |
| 29 Jan 2024 | 1,031.00 | 1,039.00 | 1,030.00 | 1,033.00 | 1,033.00 | 115,000 |
| 26 Jan 2024 | 1,026.00 | 1,041.00 | 1,026.00 | 1,035.00 | 1,035.00 | 167,300 |
| 25 Jan 2024 | 1,030.00 | 1,031.00 | 1,020.00 | 1,026.00 | 1,026.00 | 79,000 |
| 24 Jan 2024 | 1,034.00 | 1,037.00 | 1,028.00 | 1,030.00 | 1,030.00 | 83,200 |
| 23 Jan 2024 | 1,030.00 | 1,039.00 | 1,029.00 | 1,034.00 | 1,034.00 | 107,100 |
| 22 Jan 2024 | 1,025.00 | 1,039.00 | 1,025.00 | 1,031.00 | 1,031.00 | 182,500 |
| 19 Jan 2024 | 1,018.00 | 1,027.00 | 1,016.00 | 1,022.00 | 1,022.00 | 97,400 |
| 18 Jan 2024 | 1,016.00 | 1,019.00 | 1,009.00 | 1,016.00 | 1,016.00 | 128,500 |
| 17 Jan 2024 | 1,018.00 | 1,024.00 | 1,015.00 | 1,015.00 | 1,015.00 | 96,900 |
| 16 Jan 2024 | 1,024.00 | 1,024.00 | 1,016.00 | 1,017.00 | 1,017.00 | 87,400 |
| 15 Jan 2024 | 1,020.00 | 1,023.00 | 1,017.00 | 1,019.00 | 1,019.00 | 21,700 |
| 12 Jan 2024 | 1,027.00 | 1,031.00 | 1,016.00 | 1,020.00 | 1,020.00 | 184,900 |
| 11 Jan 2024 | 1,034.00 | 1,036.00 | 1,025.00 | 1,029.00 | 1,029.00 | 117,500 |
| 10 Jan 2024 | 1,032.00 | 1,035.00 | 1,027.00 | 1,032.00 | 1,032.00 | 102,100 |
| 09 Jan 2024 | 1,030.00 | 1,034.00 | 1,025.00 | 1,033.00 | 1,033.00 | 74,900 |
| 05 Jan 2024 | 1,031.00 | 1,033.00 | 1,025.00 | 1,028.00 | 1,028.00 | 117,200 |
| 04 Jan 2024 | 1,015.00 | 1,037.00 | 1,015.00 | 1,033.00 | 1,033.00 | 151,100 |
| 29 Dec 2023 | 1,026.00 | 1,041.00 | 1,026.00 | 1,037.00 | 1,037.00 | 137,700 |
| 28 Dec 2023 | 1,015.00 | 1,027.00 | 1,015.00 | 1,026.00 | 1,026.00 | 165,800 |
| 28 Dec 2023 | 26 Dividend | |||||
| 27 Dec 2023 | 1,030.00 | 1,046.00 | 1,027.00 | 1,042.00 | 1,016.00 | 225,500 |
| 26 Dec 2023 | 1,030.00 | 1,035.00 | 1,022.00 | 1,034.00 | 1,008.20 | 115,500 |
| 25 Dec 2023 | 1,046.00 | 1,048.00 | 1,020.00 | 1,030.00 | 1,004.30 | 304,700 |
| 22 Dec 2023 | 1,043.00 | 1,051.00 | 1,041.00 | 1,046.00 | 1,019.90 | 69,800 |
| 21 Dec 2023 | 1,035.00 | 1,046.00 | 1,030.00 | 1,041.00 | 1,015.02 | 83,900 |
| 20 Dec 2023 | 1,038.00 | 1,044.00 | 1,035.00 | 1,040.00 | 1,014.05 | 79,900 |
| 19 Dec 2023 | 1,034.00 | 1,036.00 | 1,026.00 | 1,036.00 | 1,010.15 | 109,800 |
| 18 Dec 2023 | 1,042.00 | 1,042.00 | 1,025.00 | 1,034.00 | 1,008.20 | 176,100 |
| 15 Dec 2023 | 1,026.00 | 1,041.00 | 1,025.00 | 1,041.00 | 1,015.02 | 125,900 |
| 14 Dec 2023 | 1,040.00 | 1,040.00 | 1,012.00 | 1,025.00 | 999.42 | 234,700 |
| 13 Dec 2023 | 1,045.00 | 1,047.00 | 1,036.00 | 1,040.00 | 1,014.05 | 89,900 |
| 12 Dec 2023 | 1,033.00 | 1,042.00 | 1,033.00 | 1,036.00 | 1,010.15 | 123,100 |
| 11 Dec 2023 | 1,035.00 | 1,042.00 | 1,025.00 | 1,028.00 | 1,002.35 | 132,900 |
| 08 Dec 2023 | 1,021.00 | 1,035.00 | 1,020.00 | 1,028.00 | 1,002.35 | 169,100 |
| 07 Dec 2023 | 1,030.00 | 1,035.00 | 1,025.00 | 1,029.00 | 1,003.32 | 182,300 |
| 06 Dec 2023 | 1,028.00 | 1,038.00 | 1,023.00 | 1,038.00 | 1,012.10 | 160,000 |
| 05 Dec 2023 | 1,050.00 | 1,050.00 | 1,026.00 | 1,027.00 | 1,001.37 | 342,600 |
| 04 Dec 2023 | 1,061.00 | 1,072.00 | 1,055.00 | 1,055.00 | 1,028.68 | 163,500 |
| 01 Dec 2023 | 1,064.00 | 1,072.00 | 1,056.00 | 1,063.00 | 1,036.48 | 159,000 |
| 30 Nov 2023 | 1,070.00 | 1,072.00 | 1,054.00 | 1,066.00 | 1,039.40 | 133,300 |
| 29 Nov 2023 | 1,078.00 | 1,082.00 | 1,067.00 | 1,070.00 | 1,043.30 | 132,900 |
| 28 Nov 2023 | 1,095.00 | 1,095.00 | 1,077.00 | 1,082.00 | 1,055.00 | 143,600 |
| 27 Nov 2023 | 1,106.00 | 1,115.00 | 1,087.00 | 1,099.00 | 1,071.58 | 157,800 |
| 24 Nov 2023 | 1,080.00 | 1,093.00 | 1,075.00 | 1,091.00 | 1,063.78 | 83,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.