Axas Holdings Co.,Ltd. (TYO:3536)
Japan · Delayed Price · Currency is JPY 131.00
-2.00 (-1.50%)
At close: Mar 27, 2026
Axas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 131.00 | 133.00 | 131.00 | 131.00 | 131.00 | -1.50% | 12,600 |
| Mar 26, 2026 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | 0.76% | 7,200 |
| Mar 25, 2026 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | 0.76% | 26,300 |
| Mar 24, 2026 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | -0.76% | 16,500 |
| Mar 23, 2026 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | -1.49% | 20,200 |
| Mar 19, 2026 | 133.00 | 134.00 | 131.00 | 134.00 | 134.00 | 0.75% | 45,900 |
| Mar 18, 2026 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 0.76% | 13,400 |
| Mar 17, 2026 | 132.00 | 133.00 | 132.00 | 132.00 | 132.00 | - | 8,700 |
| Mar 16, 2026 | 132.00 | 133.00 | 132.00 | 132.00 | 132.00 | - | 7,900 |
| Mar 13, 2026 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | 0.76% | 5,400 |
| Mar 12, 2026 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | - | 17,200 |
| Mar 11, 2026 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | -0.76% | 11,300 |
| Mar 10, 2026 | 129.00 | 132.00 | 128.00 | 132.00 | 132.00 | 3.13% | 22,900 |
| Mar 9, 2026 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | -2.29% | 51,300 |
| Mar 6, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 17,200 |
| Mar 5, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1.55% | 12,400 |
| Mar 4, 2026 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | -1.53% | 77,800 |
| Mar 3, 2026 | 132.00 | 133.00 | 131.00 | 131.00 | 131.00 | - | 10,600 |
| Mar 2, 2026 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | -0.76% | 22,800 |
| Feb 27, 2026 | 131.00 | 134.00 | 131.00 | 132.00 | 132.00 | 0.76% | 30,000 |
| Feb 26, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 24,500 |
| Feb 25, 2026 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | -1.50% | 47,700 |
| Feb 24, 2026 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | - | 44,100 |
| Feb 20, 2026 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | -1.48% | 45,800 |
| Feb 19, 2026 | 134.00 | 135.00 | 133.00 | 135.00 | 135.00 | 0.75% | 57,500 |
| Feb 18, 2026 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | 1.52% | 64,600 |
| Feb 17, 2026 | 132.00 | 134.00 | 132.00 | 132.00 | 132.00 | - | 27,400 |
| Feb 16, 2026 | 132.00 | 133.00 | 132.00 | 132.00 | 132.00 | - | 17,300 |
| Feb 13, 2026 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | -1.49% | 21,600 |
| Feb 12, 2026 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | - | 51,300 |
| Feb 10, 2026 | 132.00 | 134.00 | 131.00 | 134.00 | 134.00 | 3.08% | 128,400 |
| Feb 9, 2026 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | -0.76% | 9,000 |
| Feb 6, 2026 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 0.77% | 7,500 |
| Feb 5, 2026 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 0.78% | 23,100 |
| Feb 4, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -0.77% | 17,000 |
| Feb 3, 2026 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 0.78% | 19,900 |
| Feb 2, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | - | 14,100 |
| Jan 30, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -0.77% | 15,100 |
| Jan 29, 2026 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 0.78% | 16,900 |
| Jan 28, 2026 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | -0.77% | 32,400 |
| Jan 27, 2026 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | - | 6,100 |
| Jan 26, 2026 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | - | 18,400 |
| Jan 23, 2026 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 23,100 |
| Jan 22, 2026 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 1.56% | 14,900 |
| Jan 21, 2026 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | -2.29% | 40,800 |
| Jan 20, 2026 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 13,400 |
| Jan 19, 2026 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | - | 16,900 |
| Jan 16, 2026 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 1.55% | 29,100 |
| Jan 15, 2026 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 48,700 |
| Jan 14, 2026 | 129.00 | 137.00 | 128.00 | 129.00 | 129.00 | 0.78% | 350,500 |