Axas Holdings Co.,Ltd. (TYO:3536)
Japan · Delayed Price · Currency is JPY 125.00
+1.00 (0.81%)
Oct 29, 2026, 9:33 AM JST
Axas Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 0.81% | 11,300 |
| Oct 28, 2026 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | 9,800 |
| Oct 27, 2026 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | 6,600 |
| Oct 26, 2026 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | 7,600 |
| Oct 23, 2026 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | 24,600 |
| Oct 22, 2026 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | -0.80% | 18,200 |
| Oct 21, 2026 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | 23,300 |
| Oct 20, 2026 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | -0.79% | 23,300 |
| Oct 19, 2026 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | - | 43,700 |
| Oct 16, 2026 | 126.00 | 128.00 | 126.00 | 126.00 | 126.00 | -0.79% | 11,800 |
| Oct 15, 2026 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | -0.78% | 20,400 |
| Oct 14, 2026 | 127.00 | 132.00 | 126.00 | 128.00 | 128.00 | 1.59% | 171,900 |
| Oct 13, 2026 | 127.00 | 127.00 | 124.00 | 126.00 | 126.00 | -0.79% | 55,600 |
| Oct 9, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | 5,500 |
| Oct 8, 2026 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | -1.56% | 36,200 |
| Oct 7, 2026 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | - | 2,800 |
| Oct 6, 2026 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | - | 16,600 |
| Oct 5, 2026 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | - | 4,800 |
| Oct 2, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 2,400 |
| Oct 1, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 2,100 |
| Sep 30, 2026 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 0.79% | 5,400 |
| Sep 29, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | - | 2,300 |
| Sep 28, 2026 | 127.00 | 128.00 | 127.00 | 127.00 | 127.00 | 0.79% | 13,100 |
| Sep 25, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | -0.79% | 3,100 |
| Sep 24, 2026 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | - | 6,000 |
| Sep 18, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | 2,600 |
| Sep 17, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | - | 15,200 |
| Sep 16, 2026 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | -0.79% | 5,500 |
| Sep 15, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | -0.78% | 13,400 |
| Sep 14, 2026 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 0.79% | 6,500 |
| Sep 11, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | - | 3,900 |
| Sep 10, 2026 | 127.00 | 128.00 | 127.00 | 127.00 | 127.00 | -0.78% | 6,100 |
| Sep 9, 2026 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 0.79% | 7,200 |
| Sep 8, 2026 | 127.00 | 128.00 | 127.00 | 127.00 | 127.00 | -0.78% | 18,500 |
| Sep 7, 2026 | 128.00 | 128.00 | 127.00 | 128.00 | 128.00 | -0.78% | 19,700 |
| Sep 4, 2026 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 0.78% | 29,500 |
| Sep 3, 2026 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | - | 9,500 |
| Sep 2, 2026 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | - | 8,700 |
| Sep 1, 2026 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | - | 19,700 |
| Aug 31, 2026 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | -0.78% | 11,100 |
| Aug 28, 2026 | 128.00 | 129.00 | 126.00 | 129.00 | 129.00 | 1.56% | 53,700 |
| Aug 27, 2026 | 130.00 | 131.00 | 129.00 | 129.00 | 127.02 | -1.53% | 83,700 |
| Aug 26, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 128.98 | - | 22,500 |
| Aug 25, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 128.98 | 0.77% | 18,300 |
| Aug 24, 2026 | 130.00 | 131.00 | 130.00 | 130.00 | 128.00 | - | 25,000 |
| Aug 21, 2026 | 131.00 | 131.00 | 130.00 | 130.00 | 128.00 | -0.76% | 8,100 |
| Aug 20, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 128.98 | - | 9,100 |
| Aug 19, 2026 | 130.00 | 131.00 | 129.00 | 131.00 | 128.98 | 0.77% | 16,600 |
| Aug 18, 2026 | 130.00 | 130.00 | 129.00 | 130.00 | 128.00 | - | 26,800 |
| Aug 17, 2026 | 130.00 | 130.00 | 129.00 | 130.00 | 128.00 | - | 20,100 |