Axis Co.,Ltd. (TYO:4012)
Japan · Delayed Price · Currency is JPY 1,493.00
+13.00 (0.88%)
Jan 23, 2026, 3:30 PM JST
Axis Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,525.00 | 1,550.00 | 1,517.00 | 1,526.00 | 1,526.00 | 0.13% | 8,500 |
| Jan 9, 2026 | 1,509.00 | 1,599.00 | 1,509.00 | 1,524.00 | 1,524.00 | 0.59% | 18,000 |
| Jan 8, 2026 | 1,508.00 | 1,515.00 | 1,497.00 | 1,515.00 | 1,515.00 | 0.60% | 14,200 |
| Jan 7, 2026 | 1,501.00 | 1,513.00 | 1,494.00 | 1,506.00 | 1,506.00 | 0.47% | 7,600 |
| Jan 6, 2026 | 1,492.00 | 1,505.00 | 1,491.00 | 1,499.00 | 1,499.00 | 0.74% | 7,800 |
| Jan 5, 2026 | 1,495.00 | 1,504.00 | 1,484.00 | 1,488.00 | 1,488.00 | -0.33% | 9,400 |
| Dec 30, 2025 | 1,495.00 | 1,512.00 | 1,488.00 | 1,493.00 | 1,493.00 | - | 9,600 |
| Dec 29, 2025 | 1,485.00 | 1,513.00 | 1,472.00 | 1,493.00 | 1,493.00 | -1.06% | 28,200 |
| Dec 26, 2025 | 1,526.00 | 1,528.00 | 1,497.00 | 1,509.00 | 1,464.00 | -0.53% | 44,000 |
| Dec 25, 2025 | 1,512.00 | 1,521.00 | 1,484.00 | 1,517.00 | 1,471.76 | 0.53% | 19,400 |
| Dec 24, 2025 | 1,510.00 | 1,521.00 | 1,508.00 | 1,509.00 | 1,464.00 | -0.07% | 10,100 |
| Dec 23, 2025 | 1,515.00 | 1,520.00 | 1,507.00 | 1,510.00 | 1,464.97 | -0.26% | 8,900 |
| Dec 22, 2025 | 1,494.00 | 1,514.00 | 1,491.00 | 1,514.00 | 1,468.85 | 1.34% | 17,000 |
| Dec 19, 2025 | 1,492.00 | 1,499.00 | 1,492.00 | 1,494.00 | 1,449.45 | 0.20% | 5,700 |
| Dec 18, 2025 | 1,485.00 | 1,496.00 | 1,485.00 | 1,491.00 | 1,446.54 | 0.20% | 6,400 |
| Dec 17, 2025 | 1,490.00 | 1,490.00 | 1,486.00 | 1,488.00 | 1,443.63 | 0.13% | 5,100 |
| Dec 16, 2025 | 1,495.00 | 1,498.00 | 1,483.00 | 1,486.00 | 1,441.69 | - | 7,900 |
| Dec 15, 2025 | 1,485.00 | 1,493.00 | 1,482.00 | 1,486.00 | 1,441.69 | 0.27% | 10,600 |
| Dec 12, 2025 | 1,487.00 | 1,488.00 | 1,478.00 | 1,482.00 | 1,437.81 | -0.27% | 19,000 |
| Dec 11, 2025 | 1,502.00 | 1,502.00 | 1,485.00 | 1,486.00 | 1,441.69 | -1.13% | 18,300 |
| Dec 10, 2025 | 1,507.00 | 1,507.00 | 1,500.00 | 1,503.00 | 1,458.18 | -0.13% | 3,900 |
| Dec 9, 2025 | 1,500.00 | 1,507.00 | 1,500.00 | 1,505.00 | 1,460.12 | 0.47% | 4,900 |
| Dec 8, 2025 | 1,502.00 | 1,508.00 | 1,498.00 | 1,498.00 | 1,453.33 | -0.20% | 17,200 |
| Dec 5, 2025 | 1,502.00 | 1,504.00 | 1,501.00 | 1,501.00 | 1,456.24 | -0.20% | 8,700 |
| Dec 4, 2025 | 1,515.00 | 1,515.00 | 1,502.00 | 1,504.00 | 1,459.15 | -0.40% | 10,700 |
| Dec 3, 2025 | 1,520.00 | 1,526.00 | 1,510.00 | 1,510.00 | 1,464.97 | -0.66% | 8,300 |
| Dec 2, 2025 | 1,518.00 | 1,524.00 | 1,517.00 | 1,520.00 | 1,474.67 | -0.26% | 10,700 |
| Dec 1, 2025 | 1,522.00 | 1,526.00 | 1,517.00 | 1,524.00 | 1,478.55 | 0.26% | 6,900 |
| Nov 28, 2025 | 1,534.00 | 1,534.00 | 1,517.00 | 1,520.00 | 1,474.67 | -1.04% | 7,300 |
| Nov 27, 2025 | 1,540.00 | 1,544.00 | 1,534.00 | 1,536.00 | 1,490.19 | -0.26% | 8,700 |
| Nov 26, 2025 | 1,537.00 | 1,540.00 | 1,533.00 | 1,540.00 | 1,494.08 | 0.46% | 7,200 |
| Nov 25, 2025 | 1,510.00 | 1,533.00 | 1,510.00 | 1,533.00 | 1,487.28 | 1.39% | 9,500 |
| Nov 21, 2025 | 1,482.00 | 1,512.00 | 1,480.00 | 1,512.00 | 1,466.91 | 1.41% | 14,400 |
| Nov 20, 2025 | 1,494.00 | 1,504.00 | 1,485.00 | 1,491.00 | 1,446.54 | 0.07% | 20,700 |
| Nov 19, 2025 | 1,478.00 | 1,493.00 | 1,469.00 | 1,490.00 | 1,445.57 | 1.29% | 17,000 |
| Nov 18, 2025 | 1,507.00 | 1,507.00 | 1,470.00 | 1,471.00 | 1,427.13 | -2.39% | 26,500 |
| Nov 17, 2025 | 1,520.00 | 1,520.00 | 1,506.00 | 1,507.00 | 1,462.06 | -0.92% | 5,300 |
| Nov 14, 2025 | 1,537.00 | 1,538.00 | 1,517.00 | 1,521.00 | 1,475.64 | -1.17% | 11,500 |
| Nov 13, 2025 | 1,543.00 | 1,554.00 | 1,538.00 | 1,539.00 | 1,493.11 | -0.19% | 8,000 |
| Nov 12, 2025 | 1,536.00 | 1,560.00 | 1,536.00 | 1,542.00 | 1,496.02 | 0.06% | 5,100 |
| Nov 11, 2025 | 1,557.00 | 1,557.00 | 1,521.00 | 1,541.00 | 1,495.05 | -0.58% | 9,100 |
| Nov 10, 2025 | 1,540.00 | 1,571.00 | 1,535.00 | 1,550.00 | 1,503.78 | 0.13% | 7,100 |