Axas Holdings Co.,Ltd. (TYO:3536)
Japan · Delayed Price · Currency is JPY 132.00
+1.00 (0.76%)
May 8, 2026, 3:30 PM JST
Axas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | 0.76% | 10,900 |
| May 7, 2026 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | 0.77% | 12,900 |
| May 1, 2026 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 12,500 |
| Apr 30, 2026 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | -0.76% | 6,000 |
| Apr 28, 2026 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 9,700 |
| Apr 27, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 2,600 |
| Apr 24, 2026 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 6,600 |
| Apr 23, 2026 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 0.78% | 16,500 |
| Apr 22, 2026 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | -0.77% | 9,500 |
| Apr 21, 2026 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 0.78% | 27,500 |
| Apr 20, 2026 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | -1.53% | 42,300 |
| Apr 17, 2026 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 0.77% | 12,100 |
| Apr 16, 2026 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | -0.76% | 29,400 |
| Apr 15, 2026 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | - | 13,300 |
| Apr 14, 2026 | 131.00 | 138.00 | 128.00 | 131.00 | 131.00 | - | 278,600 |
| Apr 13, 2026 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 0.77% | 43,800 |
| Apr 10, 2026 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -2.26% | 30,500 |
| Apr 9, 2026 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | - | 3,900 |
| Apr 8, 2026 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | 1.53% | 19,100 |
| Apr 7, 2026 | 131.00 | 132.00 | 131.00 | 131.00 | 131.00 | - | 2,800 |
| Apr 6, 2026 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 0.77% | 13,100 |
| Apr 3, 2026 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 0.78% | 15,200 |
| Apr 2, 2026 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | -1.53% | 29,100 |
| Apr 1, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 9,500 |
| Mar 31, 2026 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 1.55% | 11,800 |
| Mar 30, 2026 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | -1.53% | 28,100 |
| 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 |