AXYZ Co., Ltd. (TYO:1381)
Japan · Delayed Price · Currency is JPY 3,455.00
-40.00 (-1.14%)
Oct 26, 2026, 3:30 PM JST
AXYZ Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3,505.00 | 3,505.00 | 3,455.00 | 3,455.00 | 3,455.00 | -1.14% | 1,400 |
| Oct 23, 2026 | 3,500.00 | 3,500.00 | 3,450.00 | 3,495.00 | 3,495.00 | -0.14% | 2,000 |
| Oct 22, 2026 | 3,455.00 | 3,505.00 | 3,455.00 | 3,500.00 | 3,500.00 | 0.72% | 1,200 |
| Oct 21, 2026 | 3,510.00 | 3,520.00 | 3,465.00 | 3,475.00 | 3,475.00 | -0.71% | 1,400 |
| Oct 20, 2026 | 3,520.00 | 3,535.00 | 3,465.00 | 3,500.00 | 3,500.00 | -0.43% | 1,200 |
| Oct 19, 2026 | 3,495.00 | 3,530.00 | 3,420.00 | 3,515.00 | 3,515.00 | -0.57% | 2,900 |
| Oct 16, 2026 | 3,510.00 | 3,545.00 | 3,470.00 | 3,535.00 | 3,535.00 | 0.86% | 1,500 |
| Oct 15, 2026 | 3,470.00 | 3,535.00 | 3,450.00 | 3,505.00 | 3,505.00 | -0.99% | 2,200 |
| Oct 14, 2026 | 3,520.00 | 3,550.00 | 3,485.00 | 3,540.00 | 3,540.00 | 0.57% | 1,600 |
| Oct 13, 2026 | 3,495.00 | 3,525.00 | 3,485.00 | 3,520.00 | 3,520.00 | 0.72% | 600 |
| Oct 9, 2026 | 3,560.00 | 3,565.00 | 3,495.00 | 3,495.00 | 3,495.00 | -1.69% | 800 |
| Oct 8, 2026 | 3,520.00 | 3,565.00 | 3,520.00 | 3,555.00 | 3,555.00 | -0.42% | 500 |
| Oct 7, 2026 | 3,515.00 | 3,580.00 | 3,490.00 | 3,570.00 | 3,570.00 | 0.42% | 3,300 |
| Oct 6, 2026 | 3,505.00 | 3,570.00 | 3,480.00 | 3,555.00 | 3,555.00 | 0.42% | 1,900 |
| Oct 5, 2026 | 3,485.00 | 3,550.00 | 3,465.00 | 3,540.00 | 3,540.00 | 1.58% | 2,200 |
| Oct 2, 2026 | 3,505.00 | 3,525.00 | 3,485.00 | 3,485.00 | 3,485.00 | -1.41% | 2,000 |
| Oct 1, 2026 | 3,530.00 | 3,565.00 | 3,495.00 | 3,535.00 | 3,535.00 | -0.70% | 3,600 |
| Sep 30, 2026 | 3,510.00 | 3,570.00 | 3,495.00 | 3,560.00 | 3,560.00 | 0.85% | 1,300 |
| Sep 29, 2026 | 3,555.00 | 3,575.00 | 3,530.00 | 3,530.00 | 3,530.00 | -0.70% | 2,500 |
| Sep 28, 2026 | 3,595.00 | 3,595.00 | 3,505.00 | 3,555.00 | 3,555.00 | -1.11% | 2,900 |
| Sep 25, 2026 | 3,565.00 | 3,600.00 | 3,560.00 | 3,595.00 | 3,595.00 | 0.84% | 1,200 |
| Sep 24, 2026 | 3,590.00 | 3,590.00 | 3,510.00 | 3,565.00 | 3,565.00 | -0.70% | 3,300 |
| Sep 18, 2026 | 3,580.00 | 3,590.00 | 3,525.00 | 3,590.00 | 3,590.00 | -0.14% | 1,700 |
| Sep 17, 2026 | 3,565.00 | 3,605.00 | 3,540.00 | 3,595.00 | 3,595.00 | 1.41% | 2,600 |
| Sep 16, 2026 | 3,555.00 | 3,610.00 | 3,500.00 | 3,545.00 | 3,545.00 | -0.84% | 6,100 |
| Sep 15, 2026 | 3,600.00 | 3,610.00 | 3,530.00 | 3,575.00 | 3,575.00 | -0.83% | 3,500 |
| Sep 14, 2026 | 3,615.00 | 3,620.00 | 3,600.00 | 3,605.00 | 3,605.00 | -0.28% | 1,900 |
| Sep 11, 2026 | 3,585.00 | 3,615.00 | 3,560.00 | 3,615.00 | 3,615.00 | 0.84% | 6,300 |
| Sep 10, 2026 | 3,600.00 | 3,600.00 | 3,550.00 | 3,585.00 | 3,585.00 | - | 15,800 |
| Sep 9, 2026 | 3,590.00 | 3,595.00 | 3,550.00 | 3,585.00 | 3,585.00 | 0.14% | 5,200 |
| Sep 8, 2026 | 3,570.00 | 3,590.00 | 3,550.00 | 3,580.00 | 3,580.00 | 0.70% | 2,700 |
| Sep 7, 2026 | 3,590.00 | 3,590.00 | 3,540.00 | 3,555.00 | 3,555.00 | -0.97% | 2,600 |
| Sep 4, 2026 | 3,585.00 | 3,600.00 | 3,570.00 | 3,590.00 | 3,590.00 | 0.70% | 2,300 |
| Sep 3, 2026 | 3,580.00 | 3,580.00 | 3,545.00 | 3,565.00 | 3,565.00 | 0.28% | 1,800 |
| Sep 2, 2026 | 3,580.00 | 3,580.00 | 3,505.00 | 3,555.00 | 3,555.00 | -0.14% | 1,700 |
| Sep 1, 2026 | 3,580.00 | 3,585.00 | 3,560.00 | 3,560.00 | 3,560.00 | -0.56% | 1,900 |
| Aug 31, 2026 | 3,530.00 | 3,620.00 | 3,530.00 | 3,580.00 | 3,580.00 | 1.27% | 4,900 |
| Aug 28, 2026 | 3,510.00 | 3,560.00 | 3,510.00 | 3,535.00 | 3,535.00 | 1.14% | 3,800 |
| Aug 27, 2026 | 3,470.00 | 3,510.00 | 3,470.00 | 3,495.00 | 3,495.00 | 0.72% | 3,600 |
| Aug 26, 2026 | 3,495.00 | 3,510.00 | 3,460.00 | 3,470.00 | 3,470.00 | -0.72% | 3,000 |
| Aug 25, 2026 | 3,445.00 | 3,515.00 | 3,405.00 | 3,495.00 | 3,495.00 | 1.45% | 7,300 |
| Aug 24, 2026 | 3,460.00 | 3,460.00 | 3,420.00 | 3,445.00 | 3,445.00 | 1.03% | 3,700 |
| Aug 21, 2026 | 3,400.00 | 3,420.00 | 3,390.00 | 3,410.00 | 3,410.00 | -0.15% | 2,000 |
| Aug 20, 2026 | 3,400.00 | 3,415.00 | 3,385.00 | 3,415.00 | 3,415.00 | 0.44% | 1,500 |
| Aug 19, 2026 | 3,405.00 | 3,430.00 | 3,375.00 | 3,400.00 | 3,400.00 | -1.02% | 4,700 |
| Aug 18, 2026 | 3,420.00 | 3,435.00 | 3,400.00 | 3,435.00 | 3,435.00 | 0.44% | 2,200 |
| Aug 17, 2026 | 3,395.00 | 3,445.00 | 3,390.00 | 3,420.00 | 3,420.00 | 1.48% | 3,700 |
| Aug 14, 2026 | 3,410.00 | 3,430.00 | 3,370.00 | 3,370.00 | 3,370.00 | - | 6,100 |
| Aug 13, 2026 | 3,400.00 | 3,405.00 | 3,370.00 | 3,370.00 | 3,370.00 | -0.44% | 5,800 |
| Aug 12, 2026 | 3,390.00 | 3,415.00 | 3,375.00 | 3,385.00 | 3,385.00 | -0.44% | 7,200 |