Axel Mark Inc. (TYO:3624)
Japan · Delayed Price · Currency is JPY 82.00
-3.00 (-3.53%)
Apr 2, 2026, 3:30 PM JST
Axel Mark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 85.00 | 85.00 | 82.00 | 85.00 | 85.00 | 1.19% | 173,700 |
| Mar 31, 2026 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 95,500 |
| Mar 30, 2026 | 86.00 | 86.00 | 83.00 | 84.00 | 84.00 | -2.33% | 122,600 |
| Mar 27, 2026 | 86.00 | 86.00 | 84.00 | 86.00 | 86.00 | - | 224,400 |
| Mar 26, 2026 | 84.00 | 86.00 | 84.00 | 86.00 | 86.00 | 2.38% | 131,000 |
| Mar 25, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | - | 153,800 |
| Mar 24, 2026 | 80.00 | 84.00 | 80.00 | 84.00 | 84.00 | 6.33% | 334,700 |
| Mar 23, 2026 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -4.82% | 381,800 |
| Mar 19, 2026 | 86.00 | 87.00 | 82.00 | 83.00 | 83.00 | -7.78% | 698,400 |
| Mar 18, 2026 | 89.00 | 91.00 | 86.00 | 90.00 | 90.00 | 2.27% | 602,200 |
| Mar 17, 2026 | 90.00 | 93.00 | 85.00 | 88.00 | 88.00 | -3.30% | 1,408,200 |
| Mar 16, 2026 | 84.00 | 96.00 | 84.00 | 91.00 | 91.00 | 12.35% | 3,779,100 |
| Mar 13, 2026 | 89.00 | 89.00 | 81.00 | 81.00 | 81.00 | -4.71% | 789,400 |
| Mar 12, 2026 | 82.00 | 94.00 | 80.00 | 85.00 | 85.00 | 4.94% | 4,541,500 |
| Mar 11, 2026 | 79.00 | 82.00 | 79.00 | 81.00 | 81.00 | 3.85% | 293,000 |
| Mar 10, 2026 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | 2.63% | 77,900 |
| Mar 9, 2026 | 77.00 | 77.00 | 74.00 | 76.00 | 76.00 | -5.00% | 306,700 |
| Mar 6, 2026 | 76.00 | 81.00 | 76.00 | 80.00 | 80.00 | 5.26% | 254,600 |
| Mar 5, 2026 | 77.00 | 79.00 | 75.00 | 76.00 | 76.00 | 5.56% | 313,600 |
| Mar 4, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -4.00% | 381,600 |
| Mar 3, 2026 | 77.00 | 77.00 | 74.00 | 75.00 | 75.00 | -1.32% | 202,000 |
| Mar 2, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 69,700 |
| Feb 27, 2026 | 75.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 216,300 |
| Feb 26, 2026 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 1.33% | 61,300 |
| Feb 25, 2026 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 284,000 |
| Feb 24, 2026 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | -2.56% | 312,400 |
| Feb 20, 2026 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | -1.27% | 144,100 |
| Feb 19, 2026 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | -1.25% | 240,200 |
| Feb 18, 2026 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | 2.56% | 145,400 |
| Feb 17, 2026 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | -2.50% | 660,100 |
| 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 |