Axel Mark Inc. (TYO:3624)
Japan · Delayed Price · Currency is JPY 77.00
-3.00 (-3.75%)
Feb 17, 2026, 10:52 AM JST
Axel Mark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | -1.23% | 192,700 |
| Feb 13, 2026 | 83.00 | 83.00 | 80.00 | 81.00 | 81.00 | -3.57% | 178,800 |
| Feb 12, 2026 | 82.00 | 85.00 | 81.00 | 84.00 | 84.00 | 3.70% | 213,700 |
| Feb 10, 2026 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 86,200 |
| Feb 9, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 1.25% | 103,500 |
| Feb 6, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 41,400 |
| Feb 5, 2026 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | - | 28,900 |
| Feb 4, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 69,300 |
| Feb 3, 2026 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -1.22% | 77,900 |
| Feb 2, 2026 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | -3.53% | 119,900 |
| Jan 30, 2026 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 2.41% | 86,700 |
| Jan 29, 2026 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 90,900 |
| Jan 28, 2026 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | - | 123,100 |
| Jan 27, 2026 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | - | 158,500 |
| Jan 26, 2026 | 86.00 | 87.00 | 83.00 | 83.00 | 83.00 | -4.60% | 200,700 |
| Jan 23, 2026 | 85.00 | 90.00 | 83.00 | 87.00 | 87.00 | 6.10% | 784,000 |
| Jan 22, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 43,000 |
| Jan 21, 2026 | 82.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.20% | 123,600 |
| Jan 20, 2026 | 83.00 | 85.00 | 83.00 | 83.00 | 83.00 | - | 83,100 |
| Jan 19, 2026 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | 1.22% | 73,500 |
| Jan 16, 2026 | 82.00 | 84.00 | 80.00 | 82.00 | 82.00 | -1.20% | 504,000 |
| Jan 15, 2026 | 83.00 | 83.00 | 81.00 | 83.00 | 83.00 | 1.22% | 142,600 |
| Jan 14, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -2.38% | 98,100 |
| Jan 13, 2026 | 85.00 | 85.00 | 82.00 | 84.00 | 84.00 | -1.18% | 203,600 |
| Jan 9, 2026 | 84.00 | 85.00 | 83.00 | 85.00 | 85.00 | - | 168,800 |
| Jan 8, 2026 | 85.00 | 86.00 | 85.00 | 85.00 | 85.00 | - | 153,600 |
| Jan 7, 2026 | 82.00 | 85.00 | 81.00 | 85.00 | 85.00 | 3.66% | 269,700 |
| Jan 6, 2026 | 80.00 | 83.00 | 80.00 | 82.00 | 82.00 | 2.50% | 200,400 |
| Jan 5, 2026 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | -1.23% | 130,500 |
| Dec 30, 2025 | 79.00 | 81.00 | 78.00 | 81.00 | 81.00 | 2.53% | 230,400 |
| Dec 29, 2025 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | - | 242,800 |
| Dec 26, 2025 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 318,400 |
| Dec 25, 2025 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | - | 399,500 |
| Dec 24, 2025 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | -1.23% | 169,500 |
| Dec 23, 2025 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.22% | 212,100 |
| Dec 22, 2025 | 83.00 | 84.00 | 80.00 | 82.00 | 82.00 | - | 339,100 |
| Dec 19, 2025 | 84.00 | 87.00 | 80.00 | 82.00 | 82.00 | 3.80% | 866,700 |
| Dec 18, 2025 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | - | 411,300 |
| Dec 17, 2025 | 81.00 | 83.00 | 77.00 | 79.00 | 79.00 | -7.06% | 792,200 |
| Dec 16, 2025 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | -3.41% | 242,500 |
| Dec 15, 2025 | 90.00 | 90.00 | 87.00 | 88.00 | 88.00 | -2.22% | 225,500 |
| Dec 12, 2025 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 84,200 |
| Dec 11, 2025 | 92.00 | 92.00 | 89.00 | 90.00 | 90.00 | -2.17% | 170,800 |
| Dec 10, 2025 | 94.00 | 94.00 | 91.00 | 92.00 | 92.00 | -1.08% | 153,800 |
| Dec 9, 2025 | 88.00 | 95.00 | 88.00 | 93.00 | 93.00 | 6.90% | 530,100 |
| Dec 8, 2025 | 89.00 | 89.00 | 84.00 | 87.00 | 87.00 | -2.25% | 660,800 |
| Dec 5, 2025 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | - | 159,100 |
| Dec 4, 2025 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 160,900 |
| Dec 3, 2025 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 164,900 |
| Dec 2, 2025 | 89.00 | 90.00 | 88.00 | 90.00 | 90.00 | 1.12% | 199,300 |