Skip to main content
logo
AXYZ Co., Ltd. (TYO:1381)
Japan flag Japan · Delayed Price · Currency is JPY
3,780.00
-5.00 (-0.13%)
Apr 23, 2026, 3:30 PM JST

AXYZ Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 23, 20263,535.003,555.003,380.003,415.003,415.00-5.27%14,200
Mar 19, 20263,605.003,685.003,585.003,605.003,605.00-0.83%8,400
Mar 18, 20263,555.003,650.003,555.003,635.003,635.002.54%9,600
Mar 17, 20263,540.003,570.003,505.003,545.003,545.000.71%9,700
Mar 16, 20263,540.003,545.003,495.003,520.003,520.00-0.98%9,800
Mar 13, 20263,550.003,565.003,520.003,555.003,555.00-0.70%7,400
Mar 12, 20263,660.003,710.003,575.003,580.003,580.00-3.63%10,400
Mar 11, 20263,710.003,740.003,670.003,715.003,715.00-0.13%7,600
Mar 10, 20263,785.003,785.003,640.003,720.003,720.00-1.72%17,600
Mar 9, 20263,630.003,790.003,570.003,785.003,785.000.40%10,600
Mar 6, 20263,730.003,835.003,680.003,770.003,770.001.07%4,600
Mar 5, 20263,710.003,785.003,500.003,730.003,730.006.57%28,100
Mar 4, 20263,890.003,950.003,430.003,500.003,500.00-11.05%52,100
Mar 3, 20263,935.004,000.003,910.003,935.003,935.00-5,600
Mar 2, 20263,980.004,035.003,935.003,935.003,935.00-1.13%4,900
Feb 27, 20263,985.003,990.003,945.003,980.003,980.00-2,300
Feb 26, 20264,015.004,060.003,930.003,980.003,980.00-0.75%8,500
Feb 25, 20263,995.004,090.003,995.004,010.004,010.000.88%3,200
Feb 24, 20264,135.004,140.003,950.003,975.003,975.00-3.99%7,800
Feb 20, 20264,135.004,175.004,100.004,140.004,140.00-0.36%3,400
Feb 19, 20264,165.004,200.004,145.004,155.004,155.00-0.24%4,300
Feb 18, 20264,145.004,170.004,075.004,165.004,165.000.48%10,600
Feb 17, 20264,040.004,170.004,040.004,145.004,145.002.73%6,500
Feb 16, 20263,980.004,090.003,975.004,035.004,035.001.51%9,500
Feb 13, 20263,950.003,975.003,930.003,975.003,975.000.51%2,500
Feb 12, 20263,930.003,955.003,930.003,955.003,955.000.64%3,800
Feb 10, 20263,905.003,930.003,860.003,930.003,930.000.64%3,100
Feb 9, 20263,865.003,950.003,865.003,905.003,905.001.43%9,500