Skip to main content
logo
AXYZ Co., Ltd. (TYO:1381)
Japan flag Japan · Delayed Price · Currency is JPY
3,510.00
+15.00 (0.43%)
Aug 26, 2026, 10:16 AM JST

AXYZ Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20263,445.003,515.003,405.003,495.003,495.001.45%7,300
Aug 24, 20263,460.003,460.003,420.003,445.003,445.001.03%3,700
Aug 21, 20263,400.003,420.003,390.003,410.003,410.00-0.15%2,000
Aug 20, 20263,400.003,415.003,385.003,415.003,415.000.44%1,500
Aug 19, 20263,405.003,430.003,375.003,400.003,400.00-1.02%4,700
Aug 18, 20263,420.003,435.003,400.003,435.003,435.000.44%2,200
Aug 17, 20263,395.003,445.003,390.003,420.003,420.001.48%3,700
Aug 14, 20263,410.003,430.003,370.003,370.003,370.00-6,100
Aug 13, 20263,400.003,405.003,370.003,370.003,370.00-0.44%5,800
Aug 12, 20263,390.003,415.003,375.003,385.003,385.00-0.44%7,200
Aug 10, 20263,360.003,480.003,350.003,400.003,400.00-5.42%26,800
Aug 7, 20263,540.003,615.003,540.003,595.003,595.001.55%12,800
Aug 6, 20263,505.003,540.003,500.003,540.003,540.000.43%5,600
Aug 5, 20263,460.003,525.003,460.003,525.003,525.002.17%3,700
Aug 4, 20263,445.003,490.003,445.003,450.003,450.00-0.58%1,400
Aug 3, 20263,480.003,480.003,450.003,470.003,470.00-2,300
Jul 31, 20263,485.003,485.003,450.003,470.003,470.000.58%2,100
Jul 30, 20263,435.003,450.003,435.003,450.003,450.000.73%1,700
Jul 29, 20263,485.003,510.003,425.003,425.003,425.00-2.56%5,600
Jul 28, 20263,520.003,520.003,475.003,515.003,515.00-0.14%1,400
Jul 27, 20263,485.003,545.003,485.003,520.003,520.001.00%3,000
Jul 24, 20263,500.003,500.003,470.003,485.003,485.000.87%4,500
Jul 23, 20263,465.003,475.003,440.003,455.003,455.00-0.29%5,000
Jul 22, 20263,420.003,475.003,415.003,465.003,465.001.46%800
Jul 21, 20263,450.003,450.003,365.003,415.003,415.000.29%4,400
Jul 17, 20263,530.003,530.003,400.003,405.003,405.00-3.13%6,300
Jul 16, 20263,535.003,550.003,515.003,515.003,515.00-0.28%2,800
Jul 15, 20263,535.003,570.003,500.003,525.003,525.00-1.12%4,300
Jul 14, 20263,520.003,580.003,520.003,565.003,565.001.42%2,300
Jul 13, 20263,540.003,595.003,515.003,515.003,515.00-0.57%4,800
Jul 10, 20263,580.003,580.003,525.003,535.003,535.00-0.56%1,500
Jul 9, 20263,530.003,575.003,520.003,555.003,555.001.14%1,300
Jul 8, 20263,575.003,575.003,515.003,515.003,515.00-1.68%2,700
Jul 7, 20263,600.003,600.003,540.003,575.003,575.00-0.56%3,800
Jul 6, 20263,530.003,595.003,530.003,595.003,595.002.28%5,300
Jul 3, 20263,480.003,525.003,480.003,515.003,515.00-0.28%3,900
Jul 2, 20263,470.003,580.003,470.003,525.003,525.00-0.42%7,100
Jul 1, 20263,500.003,545.003,500.003,540.003,540.001.14%5,700
Jun 30, 20263,525.003,580.003,500.003,500.003,500.00-2.37%5,700
Jun 29, 20263,355.003,590.003,355.003,585.003,585.004.75%12,600
Jun 26, 20263,650.003,700.003,535.003,535.003,422.50-3.55%15,400
Jun 25, 20263,695.003,705.003,665.003,665.003,548.36-1.21%7,400
Jun 24, 20263,705.003,740.003,685.003,710.003,591.930.13%7,900
Jun 23, 20263,740.003,745.003,700.003,705.003,587.09-0.80%6,000
Jun 22, 20263,725.003,750.003,710.003,735.003,616.140.67%4,900
Jun 19, 20263,735.003,765.003,695.003,710.003,591.93-0.67%7,100
Jun 18, 20263,725.003,770.003,725.003,735.003,616.140.81%3,600
Jun 17, 20263,760.003,770.003,705.003,705.003,587.090.14%2,800
Jun 16, 20263,730.003,760.003,700.003,700.003,582.250.14%4,400
Jun 15, 20263,725.003,740.003,695.003,695.003,577.41-0.27%5,500