Axel Mark Inc. (TYO:3624)
Japan · Delayed Price · Currency is JPY 68.00
-5.00 (-6.85%)
Jun 5, 2026, 3:30 PM JST
Axel Mark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -2.53% | 51,300 |
| May 7, 2026 | 79.00 | 80.00 | 77.00 | 79.00 | 79.00 | 1.28% | 186,900 |
| May 1, 2026 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1.30% | 52,600 |
| Apr 30, 2026 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 1.32% | 101,100 |
| Apr 28, 2026 | 79.00 | 80.00 | 75.00 | 76.00 | 76.00 | -3.80% | 253,700 |
| Apr 27, 2026 | 78.00 | 80.00 | 77.00 | 79.00 | 79.00 | 1.28% | 101,700 |
| Apr 24, 2026 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | -2.50% | 67,000 |
| Apr 23, 2026 | 81.00 | 82.00 | 77.00 | 80.00 | 80.00 | -1.23% | 241,300 |
| Apr 22, 2026 | 83.00 | 84.00 | 81.00 | 81.00 | 81.00 | -2.41% | 90,000 |
| Apr 21, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -2.35% | 83,600 |
| Apr 20, 2026 | 86.00 | 86.00 | 82.00 | 85.00 | 85.00 | - | 212,200 |
| Apr 17, 2026 | 84.00 | 85.00 | 81.00 | 85.00 | 85.00 | 2.41% | 168,800 |
| Apr 16, 2026 | 84.00 | 84.00 | 81.00 | 83.00 | 83.00 | - | 251,600 |
| Apr 15, 2026 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | -1.19% | 107,200 |
| Apr 14, 2026 | 84.00 | 86.00 | 84.00 | 84.00 | 84.00 | 1.20% | 59,800 |
| Apr 13, 2026 | 85.00 | 86.00 | 83.00 | 83.00 | 83.00 | -3.49% | 117,200 |
| Apr 10, 2026 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | -1.15% | 267,400 |
| Apr 9, 2026 | 80.00 | 88.00 | 80.00 | 87.00 | 87.00 | 7.41% | 1,302,800 |
| Apr 8, 2026 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | - | 131,500 |
| Apr 7, 2026 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | -1.22% | 134,300 |
| Apr 6, 2026 | 80.00 | 82.00 | 78.00 | 82.00 | 82.00 | 5.13% | 109,800 |
| Apr 3, 2026 | 81.00 | 82.00 | 78.00 | 78.00 | 78.00 | -4.88% | 310,900 |
| Apr 2, 2026 | 84.00 | 84.00 | 81.00 | 82.00 | 82.00 | -3.53% | 187,200 |
| 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 |