Skip to main content
logo
AXYZ Co., Ltd. (TYO:1381)
Japan flag Japan · Delayed Price · Currency is JPY
3,765.00
-5.00 (-0.13%)
Jun 8, 2026, 1:55 PM JST

AXYZ Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20263,770.003,780.003,750.003,770.003,770.000.13%4,800
Jun 4, 20263,765.003,790.003,750.003,765.003,765.00-3,400
Jun 3, 20263,770.003,790.003,745.003,765.003,765.00-0.26%6,900
Jun 2, 20263,780.003,780.003,670.003,775.003,775.00-0.13%9,400
Jun 1, 20263,830.003,865.003,735.003,780.003,780.00-0.92%9,500
May 29, 20263,900.003,940.003,815.003,815.003,815.00-2.93%7,900
May 28, 20263,845.003,930.003,845.003,930.003,930.002.48%10,900
May 27, 20263,885.003,910.003,800.003,835.003,835.00-1.92%11,400
May 26, 20263,920.003,960.003,810.003,910.003,910.00-0.76%11,200
May 25, 20263,995.004,025.003,905.003,940.003,940.00-1.38%7,600
May 22, 20263,970.004,020.003,970.003,995.003,995.000.50%3,800
May 21, 20264,020.004,020.003,975.003,975.003,975.00-1.24%7,300
May 20, 20264,000.004,025.003,985.004,025.004,025.000.63%3,200
May 19, 20263,930.004,030.003,930.004,000.004,000.000.88%13,400
May 18, 20264,020.004,045.003,935.003,965.003,965.00-1.25%5,700
May 15, 20264,040.004,065.003,995.004,015.004,015.00-0.62%5,900
May 14, 20264,045.004,045.004,015.004,040.004,040.00-2,200
May 13, 20264,065.004,150.004,040.004,040.004,040.00-0.62%8,000
May 12, 20264,010.004,090.004,010.004,065.004,065.001.37%6,100
May 11, 20264,020.004,090.004,005.004,010.004,010.00-1.11%8,600
May 8, 20264,065.004,100.004,015.004,055.004,055.00-0.49%12,900
May 7, 20264,030.004,105.003,975.004,075.004,075.001.12%21,900
May 1, 20263,820.004,100.003,735.004,030.004,030.005.50%58,000
Apr 30, 20263,785.003,825.003,690.003,820.003,820.000.92%21,200
Apr 28, 20263,750.003,815.003,745.003,785.003,785.000.93%6,700
Apr 27, 20263,760.003,840.003,740.003,750.003,750.00-0.27%6,000
Apr 24, 20263,780.003,830.003,735.003,760.003,760.00-0.53%5,700
Apr 23, 20263,785.003,835.003,735.003,780.003,780.00-0.13%10,800
Apr 22, 20263,820.003,820.003,730.003,785.003,785.00-1.17%10,600
Apr 21, 20263,855.003,925.003,780.003,830.003,830.00-0.65%22,500
Apr 20, 20263,865.003,905.003,840.003,855.003,855.00-1.03%7,400
Apr 17, 20263,910.003,950.003,875.003,895.003,895.000.26%9,900
Apr 16, 20263,905.003,945.003,880.003,885.003,885.00-0.51%8,900
Apr 15, 20263,920.003,985.003,865.003,905.003,905.00-0.76%12,800
Apr 14, 20263,855.003,950.003,850.003,935.003,935.002.34%12,300
Apr 13, 20263,900.003,930.003,800.003,845.003,845.00-2.16%15,900
Apr 10, 20263,935.003,950.003,875.003,930.003,930.00-0.13%15,500
Apr 9, 20263,860.004,000.003,860.003,935.003,935.001.03%32,600
Apr 8, 20263,860.003,940.003,800.003,895.003,895.001.56%13,800
Apr 7, 20263,800.003,840.003,755.003,835.003,835.000.92%12,900
Apr 6, 20263,750.003,930.003,750.003,800.003,800.001.74%12,100
Apr 3, 20263,745.003,835.003,735.003,735.003,735.000.67%10,600
Apr 2, 20263,725.003,765.003,630.003,710.003,710.00-0.40%16,700
Apr 1, 20263,715.003,760.003,685.003,725.003,725.002.19%16,200
Mar 31, 20263,670.003,760.003,615.003,645.003,645.00-0.82%11,400
Mar 30, 20263,560.003,725.003,490.003,675.003,675.004.40%20,700
Mar 27, 20263,550.003,610.003,520.003,520.003,520.00-0.85%14,200
Mar 26, 20263,615.003,640.003,530.003,550.003,550.00-1.25%8,700
Mar 25, 20263,600.003,610.003,505.003,595.003,595.001.84%6,900
Mar 24, 20263,555.003,555.003,415.003,530.003,530.003.37%16,400