tiprankstipranks
Trending News
More News >
Azuma Shipping Co., Ltd. (JP:9380)
:9380
Japanese Market

Azuma Shipping Co., Ltd. (9380) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 12, 2025
318.00
320.00
318.00
320.00
320.00
+0.31%
7,500
0.10
Jun 11, 2025
318.00
320.00
317.00
319.00
319.00
+0.31%
6,600
0.09
Jun 10, 2025
317.00
319.00
317.00
318.00
318.00
+0.32%
11,100
0.14
Jun 09, 2025
316.00
317.00
315.00
317.00
317.00
+0.63%
9,400
0.12
Jun 06, 2025
315.00
316.00
315.00
315.00
315.00
0.00%
9,800
0.12
Jun 05, 2025
316.00
318.00
315.00
315.00
315.00
-0.63%
15,000
0.19
Jun 04, 2025
317.00
318.00
317.00
317.00
317.00
+0.63%
17,000
0.21
Jun 03, 2025
316.00
317.00
315.00
315.00
315.00
0.00%
23,300
0.28
Jun 02, 2025
314.00
316.00
313.00
315.00
315.00
0.00%
28,800
0.34
May 30, 2025
315.00
316.00
311.00
315.00
315.00
0.00%
31,900
0.38
May 29, 2025
319.00
319.00
313.00
315.00
315.00
-0.94%
42,000
0.50
May 28, 2025
318.00
319.00
317.00
318.00
318.00
-0.31%
30,800
0.36
May 27, 2025
317.00
319.00
317.00
319.00
319.00
+0.31%
7,300
0.09
May 26, 2025
318.00
320.00
317.00
318.00
318.00
0.00%
22,500
0.26
May 23, 2025
319.00
319.00
317.00
318.00
318.00
-0.31%
16,300
0.19
May 22, 2025
317.00
319.00
316.00
319.00
319.00
+0.31%
19,000
0.22
May 21, 2025
319.00
320.00
318.00
318.00
318.00
-1.24%
17,800
0.20
May 20, 2025
320.00
322.00
319.00
322.00
322.00
+0.63%
18,000
0.20
May 19, 2025
323.00
323.00
318.00
320.00
320.00
0.00%
18,200
0.21
May 16, 2025
321.00
324.00
314.00
320.00
320.00
-0.62%
75,700
0.86
May 15, 2025
324.00
336.00
318.00
322.00
322.00
+0.31%
660,300
8.50
May 14, 2025
325.00
327.00
321.00
321.00
321.00
-1.23%
18,600
0.24
May 13, 2025
325.00
328.00
324.00
325.00
325.00
+0.31%
24,200
0.31
May 12, 2025
319.00
324.00
319.00
324.00
324.00
+0.93%
27,500
0.36
May 09, 2025
319.00
324.00
319.00
321.00
321.00
+0.31%
24,300
0.31
May 08, 2025
323.00
327.00
313.00
320.00
320.00
-1.23%
135,500
1.78
May 07, 2025
321.00
330.00
316.00
324.00
324.00
+0.31%
160,500
2.08
May 02, 2025
325.00
325.00
319.00
323.00
323.00
-0.31%
28,300
0.37
May 01, 2025
329.00
335.00
317.00
324.00
324.00
-1.52%
101,800
1.33
Apr 30, 2025
328.00
329.00
323.00
329.00
329.00
0.00%
26,800
0.35
Apr 28, 2025
324.00
330.00
312.00
329.00
329.00
+2.49%
73,400
0.97
Apr 25, 2025
321.00
323.00
320.00
321.00
321.00
-0.31%
21,200
0.28
Apr 24, 2025
321.00
323.00
320.00
322.00
322.00
+0.31%
22,800
0.30
Apr 23, 2025
323.00
323.00
320.00
321.00
321.00
-0.31%
19,000
0.25
Apr 22, 2025
319.00
322.00
318.00
322.00
322.00
+1.26%
11,100
0.15
Apr 21, 2025
321.00
323.00
318.00
318.00
318.00
-1.85%
18,800
0.25
Apr 18, 2025
319.00
325.00
319.00
324.00
324.00
+1.57%
25,900
0.34
Apr 17, 2025
316.00
320.00
315.00
319.00
319.00
+1.27%
30,500
0.40
Apr 16, 2025
312.00
315.00
311.00
315.00
315.00
+1.29%
16,100
0.21
Apr 15, 2025
312.00
313.00
311.00
311.00
311.00
-0.32%
10,100
0.13
Apr 14, 2025
309.00
314.00
309.00
312.00
312.00
+0.65%
19,000
0.24
Apr 11, 2025
308.00
311.00
304.00
310.00
310.00
-1.27%
29,200
0.38
Apr 10, 2025
318.00
318.00
312.00
314.00
314.00
+3.29%
44,400
0.57
Apr 09, 2025
308.00
308.00
301.00
304.00
304.00
-2.25%
64,800
0.84
Apr 08, 2025
301.00
312.00
301.00
311.00
311.00
+7.61%
66,000
0.86
Apr 07, 2025
295.00
297.00
286.00
289.00
289.00
-5.25%
163,200
2.17
Apr 04, 2025
307.00
308.00
301.00
305.00
305.00
-1.61%
112,500
1.52
Apr 03, 2025
313.00
317.00
310.00
310.00
310.00
-3.43%
77,600
1.06
Apr 02, 2025
325.00
327.00
321.00
321.00
321.00
-1.23%
46,500
0.63
Apr 01, 2025
328.00
332.00
324.00
325.00
325.00
-0.91%
98,700
1.37
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis