Axel Mark Inc. (TYO:3624)
Japan · Delayed Price · Currency is JPY 85.00
-8.00 (-8.60%)
Sep 18, 2026, 3:30 PM JST
Axel Mark Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 90.00 | 90.00 | 81.00 | 85.00 | 85.00 | -8.60% | 1,589,300 |
| Sep 17, 2026 | 95.00 | 98.00 | 92.00 | 93.00 | 93.00 | -1.06% | 653,000 |
| Sep 16, 2026 | 97.00 | 97.00 | 91.00 | 94.00 | 94.00 | -2.08% | 805,100 |
| Sep 15, 2026 | 91.00 | 100.00 | 87.00 | 96.00 | 96.00 | 3.23% | 2,300,000 |
| Sep 14, 2026 | 88.00 | 98.00 | 87.00 | 93.00 | 93.00 | 12.05% | 4,625,800 |
| Sep 11, 2026 | 85.00 | 86.00 | 83.00 | 83.00 | 83.00 | -3.49% | 326,500 |
| Sep 10, 2026 | 85.00 | 87.00 | 84.00 | 86.00 | 86.00 | 1.18% | 178,100 |
| Sep 9, 2026 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | - | 653,300 |
| Sep 8, 2026 | 89.00 | 91.00 | 85.00 | 85.00 | 85.00 | -6.59% | 460,400 |
| Sep 7, 2026 | 90.00 | 93.00 | 89.00 | 91.00 | 91.00 | - | 458,100 |
| Sep 4, 2026 | 90.00 | 94.00 | 89.00 | 91.00 | 91.00 | 1.11% | 760,800 |
| Sep 3, 2026 | 85.00 | 91.00 | 85.00 | 90.00 | 90.00 | 5.88% | 751,800 |
| Sep 2, 2026 | 87.00 | 88.00 | 84.00 | 85.00 | 85.00 | -2.30% | 469,400 |
| Sep 1, 2026 | 88.00 | 88.00 | 85.00 | 87.00 | 87.00 | -1.14% | 487,900 |
| Aug 31, 2026 | 85.00 | 90.00 | 85.00 | 88.00 | 88.00 | 3.53% | 549,200 |
| Aug 28, 2026 | 85.00 | 88.00 | 83.00 | 85.00 | 85.00 | 1.19% | 809,100 |
| Aug 27, 2026 | 79.00 | 86.00 | 79.00 | 84.00 | 84.00 | 6.33% | 1,080,900 |
| Aug 26, 2026 | 82.00 | 83.00 | 79.00 | 79.00 | 79.00 | -3.66% | 436,600 |
| Aug 25, 2026 | 81.00 | 85.00 | 81.00 | 82.00 | 82.00 | -1.20% | 459,700 |
| Aug 24, 2026 | 88.00 | 89.00 | 80.00 | 83.00 | 83.00 | -6.74% | 1,093,800 |
| Aug 21, 2026 | 84.00 | 89.00 | 83.00 | 89.00 | 89.00 | 5.95% | 765,700 |
| Aug 20, 2026 | 83.00 | 86.00 | 80.00 | 84.00 | 84.00 | - | 452,700 |
| Aug 19, 2026 | 84.00 | 90.00 | 82.00 | 84.00 | 84.00 | -2.33% | 941,200 |
| Aug 18, 2026 | 83.00 | 90.00 | 80.00 | 86.00 | 86.00 | -4.44% | 2,913,800 |
| Aug 17, 2026 | 72.00 | 92.00 | 72.00 | 90.00 | 90.00 | 26.76% | 3,033,600 |
| Aug 14, 2026 | 71.00 | 75.00 | 68.00 | 71.00 | 71.00 | -1.39% | 1,804,900 |
| Aug 13, 2026 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | - | 307,300 |
| Aug 12, 2026 | 69.00 | 73.00 | 69.00 | 72.00 | 72.00 | 2.86% | 454,900 |
| Aug 10, 2026 | 68.00 | 72.00 | 68.00 | 70.00 | 70.00 | 2.94% | 464,600 |
| Aug 7, 2026 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | - | 149,300 |
| Aug 6, 2026 | 70.00 | 71.00 | 68.00 | 68.00 | 68.00 | -2.86% | 221,800 |
| Aug 5, 2026 | 67.00 | 71.00 | 67.00 | 70.00 | 70.00 | 4.48% | 638,700 |
| Aug 4, 2026 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1.52% | 106,900 |
| Aug 3, 2026 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -2.94% | 238,900 |
| Jul 31, 2026 | 65.00 | 69.00 | 65.00 | 68.00 | 68.00 | 4.62% | 215,000 |
| Jul 30, 2026 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | -1.52% | 352,400 |
| Jul 29, 2026 | 64.00 | 66.00 | 63.00 | 66.00 | 66.00 | 3.13% | 367,600 |
| Jul 28, 2026 | 67.00 | 68.00 | 64.00 | 64.00 | 64.00 | -5.88% | 1,080,100 |
| Jul 27, 2026 | 70.00 | 72.00 | 67.00 | 68.00 | 68.00 | -2.86% | 1,329,000 |
| Jul 24, 2026 | 83.00 | 83.00 | 69.00 | 70.00 | 70.00 | -5.41% | 6,540,200 |
| Jul 23, 2026 | 69.00 | 75.00 | 68.00 | 74.00 | 74.00 | 7.25% | 974,800 |
| Jul 22, 2026 | 66.00 | 71.00 | 65.00 | 69.00 | 69.00 | 6.15% | 974,100 |
| Jul 21, 2026 | 65.00 | 69.00 | 64.00 | 65.00 | 65.00 | 1.56% | 660,900 |
| Jul 17, 2026 | 68.00 | 68.00 | 63.00 | 64.00 | 64.00 | -5.88% | 822,900 |
| Jul 16, 2026 | 71.00 | 73.00 | 66.00 | 68.00 | 68.00 | -5.56% | 740,700 |
| Jul 15, 2026 | 73.00 | 73.00 | 69.00 | 72.00 | 72.00 | - | 702,000 |
| Jul 14, 2026 | 76.00 | 76.00 | 72.00 | 72.00 | 72.00 | -6.49% | 916,100 |
| Jul 13, 2026 | 86.00 | 87.00 | 76.00 | 77.00 | 77.00 | -9.41% | 1,879,000 |
| Jul 10, 2026 | 80.00 | 86.00 | 77.00 | 85.00 | 85.00 | 6.25% | 1,156,600 |
| Jul 9, 2026 | 79.00 | 85.00 | 78.00 | 80.00 | 80.00 | 2.56% | 953,700 |