Axis Co.,Ltd. (TYO:4012)
Japan · Delayed Price · Currency is JPY 1,541.00
+11.00 (0.72%)
Mar 27, 2026, 3:12 PM JST
Axis Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,530.00 | 1,560.00 | 1,530.00 | 1,541.00 | 1,541.00 | 0.72% | 10,800 |
| Mar 26, 2026 | 1,573.00 | 1,573.00 | 1,530.00 | 1,530.00 | 1,530.00 | -2.05% | 16,900 |
| Mar 25, 2026 | 1,560.00 | 1,574.00 | 1,557.00 | 1,562.00 | 1,562.00 | 0.77% | 12,200 |
| Mar 24, 2026 | 1,519.00 | 1,550.00 | 1,519.00 | 1,550.00 | 1,550.00 | 3.61% | 13,100 |
| Mar 23, 2026 | 1,500.00 | 1,515.00 | 1,483.00 | 1,496.00 | 1,496.00 | -1.32% | 39,100 |
| Mar 19, 2026 | 1,535.00 | 1,539.00 | 1,516.00 | 1,516.00 | 1,516.00 | -1.75% | 11,200 |
| Mar 18, 2026 | 1,518.00 | 1,543.00 | 1,518.00 | 1,543.00 | 1,543.00 | 2.25% | 12,200 |
| Mar 17, 2026 | 1,544.00 | 1,544.00 | 1,509.00 | 1,509.00 | 1,509.00 | -2.27% | 24,500 |
| Mar 16, 2026 | 1,541.00 | 1,555.00 | 1,540.00 | 1,544.00 | 1,544.00 | -0.39% | 13,800 |
| Mar 13, 2026 | 1,548.00 | 1,563.00 | 1,536.00 | 1,550.00 | 1,550.00 | -0.32% | 9,100 |
| Mar 12, 2026 | 1,574.00 | 1,574.00 | 1,542.00 | 1,555.00 | 1,555.00 | -1.21% | 16,600 |
| Mar 11, 2026 | 1,555.00 | 1,577.00 | 1,555.00 | 1,574.00 | 1,574.00 | 1.22% | 12,800 |
| Mar 10, 2026 | 1,530.00 | 1,556.00 | 1,518.00 | 1,555.00 | 1,555.00 | 2.10% | 32,700 |
| Mar 9, 2026 | 1,516.00 | 1,526.00 | 1,495.00 | 1,523.00 | 1,523.00 | -3.61% | 38,200 |
| Mar 6, 2026 | 1,567.00 | 1,585.00 | 1,550.00 | 1,580.00 | 1,580.00 | -0.63% | 33,400 |
| Mar 5, 2026 | 1,562.00 | 1,599.00 | 1,547.00 | 1,590.00 | 1,590.00 | 3.79% | 30,100 |
| Mar 4, 2026 | 1,564.00 | 1,567.00 | 1,494.00 | 1,532.00 | 1,532.00 | -4.13% | 59,500 |
| Mar 3, 2026 | 1,626.00 | 1,626.00 | 1,580.00 | 1,598.00 | 1,598.00 | -1.36% | 68,100 |
| Mar 2, 2026 | 1,615.00 | 1,652.00 | 1,605.00 | 1,620.00 | 1,620.00 | -1.76% | 38,500 |
| Feb 27, 2026 | 1,614.00 | 1,659.00 | 1,614.00 | 1,649.00 | 1,649.00 | 2.17% | 21,900 |
| Feb 26, 2026 | 1,631.00 | 1,650.00 | 1,614.00 | 1,614.00 | 1,614.00 | - | 21,000 |
| Feb 25, 2026 | 1,611.00 | 1,640.00 | 1,606.00 | 1,614.00 | 1,614.00 | -0.98% | 37,000 |
| Feb 24, 2026 | 1,642.00 | 1,653.00 | 1,612.00 | 1,630.00 | 1,630.00 | -1.21% | 24,800 |
| Feb 20, 2026 | 1,648.00 | 1,650.00 | 1,636.00 | 1,650.00 | 1,650.00 | 0.43% | 8,000 |
| Feb 19, 2026 | 1,640.00 | 1,669.00 | 1,621.00 | 1,643.00 | 1,643.00 | 0.18% | 23,600 |
| Feb 18, 2026 | 1,612.00 | 1,654.00 | 1,612.00 | 1,640.00 | 1,640.00 | 0.24% | 8,100 |
| Feb 17, 2026 | 1,634.00 | 1,637.00 | 1,615.00 | 1,636.00 | 1,636.00 | 0.12% | 20,100 |
| Feb 16, 2026 | 1,608.00 | 1,634.00 | 1,596.00 | 1,634.00 | 1,634.00 | 2.06% | 38,300 |
| Feb 13, 2026 | 1,633.00 | 1,634.00 | 1,600.00 | 1,601.00 | 1,601.00 | -3.09% | 44,400 |
| Feb 12, 2026 | 1,668.00 | 1,668.00 | 1,646.00 | 1,652.00 | 1,652.00 | -0.48% | 10,400 |
| Feb 10, 2026 | 1,653.00 | 1,675.00 | 1,641.00 | 1,660.00 | 1,660.00 | -0.60% | 12,300 |
| Feb 9, 2026 | 1,652.00 | 1,689.00 | 1,607.00 | 1,670.00 | 1,670.00 | 1.46% | 52,600 |
| Feb 6, 2026 | 1,627.00 | 1,690.00 | 1,605.00 | 1,646.00 | 1,646.00 | 2.55% | 141,600 |
| Feb 5, 2026 | 1,440.00 | 1,620.00 | 1,423.00 | 1,605.00 | 1,605.00 | 12.16% | 274,200 |
| Feb 4, 2026 | 1,440.00 | 1,458.00 | 1,425.00 | 1,431.00 | 1,431.00 | -0.63% | 23,200 |
| Feb 3, 2026 | 1,432.00 | 1,452.00 | 1,432.00 | 1,440.00 | 1,440.00 | 0.21% | 19,500 |
| Feb 2, 2026 | 1,434.00 | 1,453.00 | 1,434.00 | 1,437.00 | 1,437.00 | 0.56% | 11,800 |
| Jan 30, 2026 | 1,427.00 | 1,440.00 | 1,423.00 | 1,429.00 | 1,429.00 | -1.11% | 15,300 |
| Jan 29, 2026 | 1,439.00 | 1,445.00 | 1,417.00 | 1,445.00 | 1,445.00 | 0.42% | 19,000 |
| Jan 28, 2026 | 1,463.00 | 1,464.00 | 1,438.00 | 1,439.00 | 1,439.00 | -1.64% | 23,200 |
| Jan 27, 2026 | 1,479.00 | 1,479.00 | 1,460.00 | 1,463.00 | 1,463.00 | -1.08% | 16,300 |
| Jan 26, 2026 | 1,493.00 | 1,493.00 | 1,456.00 | 1,479.00 | 1,479.00 | -0.94% | 32,600 |
| Jan 23, 2026 | 1,481.00 | 1,493.00 | 1,476.00 | 1,493.00 | 1,493.00 | 0.88% | 12,200 |
| Jan 22, 2026 | 1,487.00 | 1,494.00 | 1,478.00 | 1,480.00 | 1,480.00 | -0.47% | 11,800 |
| Jan 21, 2026 | 1,499.00 | 1,499.00 | 1,477.00 | 1,487.00 | 1,487.00 | -0.87% | 15,300 |
| Jan 20, 2026 | 1,509.00 | 1,509.00 | 1,499.00 | 1,500.00 | 1,500.00 | -0.33% | 15,400 |
| Jan 19, 2026 | 1,504.00 | 1,507.00 | 1,502.00 | 1,505.00 | 1,505.00 | -0.07% | 3,200 |
| Jan 16, 2026 | 1,516.00 | 1,516.00 | 1,505.00 | 1,506.00 | 1,506.00 | -0.73% | 3,100 |
| Jan 15, 2026 | 1,510.00 | 1,525.00 | 1,509.00 | 1,517.00 | 1,517.00 | 0.46% | 6,000 |
| Jan 14, 2026 | 1,522.00 | 1,534.00 | 1,510.00 | 1,510.00 | 1,510.00 | -1.05% | 10,300 |