Axel Mark Inc. (TYO:3624)
Japan · Delayed Price · Currency is JPY 64.00
-4.00 (-5.88%)
Jul 17, 2026, 3:30 PM JST
Axel Mark Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 79.00 | 81.00 | 76.00 | 78.00 | 78.00 | -2.50% | 592,100 |
| Jul 7, 2026 | 82.00 | 82.00 | 79.00 | 80.00 | 80.00 | -2.44% | 741,500 |
| Jul 6, 2026 | 81.00 | 84.00 | 79.00 | 82.00 | 82.00 | 1.23% | 847,700 |
| Jul 3, 2026 | 80.00 | 84.00 | 75.00 | 81.00 | 81.00 | 1.25% | 1,340,700 |
| Jul 2, 2026 | 73.00 | 82.00 | 73.00 | 80.00 | 80.00 | 6.67% | 1,163,900 |
| Jul 1, 2026 | 76.00 | 79.00 | 71.00 | 75.00 | 75.00 | -3.85% | 1,110,700 |
| Jun 30, 2026 | 75.00 | 83.00 | 74.00 | 78.00 | 78.00 | 5.41% | 2,195,400 |
| Jun 29, 2026 | 68.00 | 75.00 | 68.00 | 74.00 | 74.00 | 8.82% | 1,383,000 |
| Jun 26, 2026 | 64.00 | 72.00 | 64.00 | 68.00 | 68.00 | 6.25% | 1,922,800 |
| Jun 25, 2026 | 64.00 | 66.00 | 62.00 | 64.00 | 64.00 | - | 651,000 |
| Jun 24, 2026 | 61.00 | 64.00 | 60.00 | 64.00 | 64.00 | 6.67% | 360,600 |
| Jun 23, 2026 | 67.00 | 68.00 | 59.00 | 60.00 | 60.00 | -9.09% | 1,091,500 |
| Jun 22, 2026 | 66.00 | 71.00 | 65.00 | 66.00 | 66.00 | - | 1,044,500 |
| Jun 19, 2026 | 70.00 | 71.00 | 64.00 | 66.00 | 66.00 | -5.71% | 1,195,000 |
| Jun 18, 2026 | 64.00 | 72.00 | 64.00 | 70.00 | 70.00 | 9.38% | 3,190,900 |
| Jun 17, 2026 | 61.00 | 67.00 | 59.00 | 64.00 | 64.00 | 3.23% | 1,298,500 |
| Jun 16, 2026 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 3.33% | 512,300 |
| Jun 15, 2026 | 62.00 | 66.00 | 60.00 | 60.00 | 60.00 | -3.23% | 766,700 |
| Jun 12, 2026 | 60.00 | 73.00 | 59.00 | 62.00 | 62.00 | 1.64% | 5,645,000 |
| Jun 11, 2026 | 53.00 | 70.00 | 52.00 | 61.00 | 61.00 | 15.09% | 6,842,600 |
| Jun 10, 2026 | 58.00 | 58.00 | 53.00 | 53.00 | 53.00 | -8.62% | 1,041,900 |
| Jun 9, 2026 | 63.00 | 63.00 | 57.00 | 58.00 | 58.00 | -4.92% | 1,214,500 |
| Jun 8, 2026 | 66.00 | 67.00 | 59.00 | 61.00 | 61.00 | -10.29% | 3,013,900 |
| Jun 5, 2026 | 74.00 | 76.00 | 65.00 | 68.00 | 68.00 | -6.85% | 2,669,300 |
| Jun 4, 2026 | 77.00 | 77.00 | 70.00 | 73.00 | 73.00 | -9.88% | 3,671,600 |
| Jun 3, 2026 | 103.00 | 104.00 | 77.00 | 81.00 | 81.00 | -20.59% | 12,073,400 |
| Jun 2, 2026 | 93.00 | 118.00 | 92.00 | 102.00 | 102.00 | 15.91% | 20,899,800 |
| Jun 1, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 51.72% | 645,600 |
| May 29, 2026 | 53.00 | 62.00 | 51.00 | 58.00 | 58.00 | 9.43% | 1,698,900 |
| May 28, 2026 | 55.00 | 55.00 | 49.00 | 53.00 | 53.00 | -3.64% | 1,808,900 |
| May 27, 2026 | 53.00 | 75.00 | 53.00 | 55.00 | 55.00 | 10.00% | 7,331,100 |
| May 26, 2026 | 56.00 | 56.00 | 48.00 | 50.00 | 50.00 | -13.79% | 1,354,500 |
| May 25, 2026 | 60.00 | 60.00 | 56.00 | 58.00 | 58.00 | -4.92% | 530,100 |
| May 22, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1.67% | 105,800 |
| May 21, 2026 | 61.00 | 62.00 | 58.00 | 60.00 | 60.00 | -1.64% | 280,000 |
| May 20, 2026 | 61.00 | 64.00 | 60.00 | 61.00 | 61.00 | 1.67% | 319,200 |
| May 19, 2026 | 61.00 | 63.00 | 60.00 | 60.00 | 60.00 | -4.76% | 142,900 |
| May 18, 2026 | 63.00 | 63.00 | 59.00 | 63.00 | 63.00 | 3.28% | 259,700 |
| May 15, 2026 | 70.00 | 70.00 | 59.00 | 61.00 | 61.00 | -17.57% | 1,049,000 |
| May 14, 2026 | 75.00 | 76.00 | 72.00 | 74.00 | 74.00 | -1.33% | 170,600 |
| May 13, 2026 | 76.00 | 78.00 | 75.00 | 75.00 | 75.00 | -1.32% | 113,500 |
| May 12, 2026 | 79.00 | 82.00 | 75.00 | 76.00 | 76.00 | - | 387,500 |
| May 11, 2026 | 79.00 | 79.00 | 76.00 | 76.00 | 76.00 | -1.30% | 99,200 |