Axis Co.,Ltd. (TYO:4012)
Japan · Delayed Price · Currency is JPY 1,653.00
+42.00 (2.61%)
Nov 10, 2026, 3:30 PM JST
Axis Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,635.00 | 1,653.00 | 1,631.00 | 1,653.00 | 1,653.00 | 2.61% | 13,400 |
| Nov 9, 2026 | 1,621.00 | 1,634.00 | 1,585.00 | 1,611.00 | 1,611.00 | 1.70% | 19,300 |
| Nov 6, 2026 | 1,600.00 | 1,600.00 | 1,571.00 | 1,584.00 | 1,584.00 | -4.98% | 48,200 |
| Nov 5, 2026 | 1,663.00 | 1,700.00 | 1,643.00 | 1,667.00 | 1,667.00 | 1.09% | 37,600 |
| Nov 4, 2026 | 1,662.00 | 1,662.00 | 1,625.00 | 1,649.00 | 1,649.00 | 0.61% | 11,500 |
| Nov 2, 2026 | 1,659.00 | 1,659.00 | 1,632.00 | 1,639.00 | 1,639.00 | -0.91% | 11,100 |
| Oct 30, 2026 | 1,675.00 | 1,676.00 | 1,653.00 | 1,654.00 | 1,654.00 | -0.96% | 6,300 |
| Oct 29, 2026 | 1,676.00 | 1,685.00 | 1,653.00 | 1,670.00 | 1,670.00 | -0.65% | 11,400 |
| Oct 28, 2026 | 1,690.00 | 1,707.00 | 1,681.00 | 1,681.00 | 1,681.00 | -0.88% | 4,800 |
| Oct 27, 2026 | 1,699.00 | 1,700.00 | 1,680.00 | 1,696.00 | 1,696.00 | -0.47% | 5,700 |
| Oct 26, 2026 | 1,706.00 | 1,706.00 | 1,692.00 | 1,704.00 | 1,704.00 | 0.77% | 3,300 |
| Oct 23, 2026 | 1,696.00 | 1,708.00 | 1,676.00 | 1,691.00 | 1,691.00 | -0.35% | 11,500 |
| Oct 22, 2026 | 1,712.00 | 1,712.00 | 1,697.00 | 1,697.00 | 1,697.00 | -0.18% | 2,300 |
| Oct 21, 2026 | 1,698.00 | 1,710.00 | 1,698.00 | 1,700.00 | 1,700.00 | 0.12% | 1,000 |
| Oct 20, 2026 | 1,703.00 | 1,704.00 | 1,693.00 | 1,698.00 | 1,698.00 | -0.76% | 2,500 |
| Oct 19, 2026 | 1,700.00 | 1,718.00 | 1,690.00 | 1,711.00 | 1,711.00 | -0.52% | 7,100 |
| Oct 16, 2026 | 1,718.00 | 1,738.00 | 1,707.00 | 1,720.00 | 1,720.00 | 1.18% | 4,100 |
| Oct 15, 2026 | 1,708.00 | 1,747.00 | 1,694.00 | 1,700.00 | 1,700.00 | -1.51% | 10,100 |
| Oct 14, 2026 | 1,759.00 | 1,759.00 | 1,726.00 | 1,726.00 | 1,726.00 | -1.37% | 4,300 |
| Oct 13, 2026 | 1,729.00 | 1,758.00 | 1,729.00 | 1,750.00 | 1,750.00 | 1.57% | 12,400 |
| Oct 9, 2026 | 1,705.00 | 1,727.00 | 1,704.00 | 1,723.00 | 1,723.00 | 0.47% | 4,100 |
| Oct 8, 2026 | 1,723.00 | 1,736.00 | 1,705.00 | 1,715.00 | 1,715.00 | -0.75% | 6,200 |
| Oct 7, 2026 | 1,733.00 | 1,734.00 | 1,718.00 | 1,728.00 | 1,728.00 | -0.29% | 2,600 |
| Oct 6, 2026 | 1,725.00 | 1,738.00 | 1,718.00 | 1,733.00 | 1,733.00 | -0.06% | 4,900 |
| Oct 5, 2026 | 1,736.00 | 1,753.00 | 1,717.00 | 1,734.00 | 1,734.00 | 0.06% | 15,300 |
| Oct 2, 2026 | 1,770.00 | 1,780.00 | 1,731.00 | 1,733.00 | 1,733.00 | -3.13% | 11,000 |
| Oct 1, 2026 | 1,790.00 | 1,790.00 | 1,760.00 | 1,789.00 | 1,789.00 | 0.22% | 3,200 |
| Sep 30, 2026 | 1,789.00 | 1,790.00 | 1,759.00 | 1,785.00 | 1,785.00 | -0.28% | 6,900 |
| Sep 29, 2026 | 1,800.00 | 1,812.00 | 1,776.00 | 1,790.00 | 1,790.00 | -0.56% | 10,100 |
| Sep 28, 2026 | 1,749.00 | 1,800.00 | 1,746.00 | 1,800.00 | 1,800.00 | 3.69% | 70,400 |
| Sep 25, 2026 | 1,750.00 | 1,750.00 | 1,734.00 | 1,736.00 | 1,736.00 | -0.46% | 5,200 |
| Sep 24, 2026 | 1,737.00 | 1,750.00 | 1,722.00 | 1,744.00 | 1,744.00 | 0.69% | 5,900 |
| Sep 18, 2026 | 1,724.00 | 1,734.00 | 1,705.00 | 1,732.00 | 1,732.00 | 1.41% | 1,500 |
| Sep 17, 2026 | 1,707.00 | 1,733.00 | 1,707.00 | 1,708.00 | 1,708.00 | 0.23% | 11,200 |
| Sep 16, 2026 | 1,701.00 | 1,733.00 | 1,701.00 | 1,704.00 | 1,704.00 | 0.18% | 1,400 |
| Sep 15, 2026 | 1,702.00 | 1,721.00 | 1,700.00 | 1,701.00 | 1,701.00 | -0.29% | 1,800 |
| Sep 14, 2026 | 1,709.00 | 1,738.00 | 1,698.00 | 1,706.00 | 1,706.00 | 1.79% | 4,700 |
| Sep 11, 2026 | 1,696.00 | 1,709.00 | 1,675.00 | 1,676.00 | 1,676.00 | -2.33% | 10,900 |
| Sep 10, 2026 | 1,699.00 | 1,716.00 | 1,697.00 | 1,716.00 | 1,716.00 | 0.82% | 2,000 |
| Sep 9, 2026 | 1,731.00 | 1,731.00 | 1,702.00 | 1,702.00 | 1,702.00 | -1.05% | 5,400 |
| Sep 8, 2026 | 1,738.00 | 1,739.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.98% | 3,100 |
| Sep 7, 2026 | 1,749.00 | 1,749.00 | 1,737.00 | 1,737.00 | 1,737.00 | -0.80% | 1,100 |
| Sep 4, 2026 | 1,744.00 | 1,751.00 | 1,730.00 | 1,751.00 | 1,751.00 | 0.81% | 3,400 |
| Sep 3, 2026 | 1,725.00 | 1,740.00 | 1,720.00 | 1,737.00 | 1,737.00 | 0.75% | 5,600 |
| Sep 2, 2026 | 1,740.00 | 1,742.00 | 1,717.00 | 1,724.00 | 1,724.00 | -1.93% | 3,700 |
| Sep 1, 2026 | 1,760.00 | 1,760.00 | 1,750.00 | 1,758.00 | 1,758.00 | -0.11% | 1,100 |
| Aug 31, 2026 | 1,757.00 | 1,760.00 | 1,739.00 | 1,760.00 | 1,760.00 | 0.51% | 3,400 |
| Aug 28, 2026 | 1,731.00 | 1,758.00 | 1,731.00 | 1,751.00 | 1,751.00 | 0.40% | 3,600 |
| Aug 27, 2026 | 1,750.00 | 1,753.00 | 1,737.00 | 1,744.00 | 1,744.00 | -0.46% | 3,800 |
| Aug 26, 2026 | 1,760.00 | 1,760.00 | 1,747.00 | 1,752.00 | 1,752.00 | 0.63% | 5,900 |