Axis Co.,Ltd. (TYO:4012)
Japan · Delayed Price · Currency is JPY 1,677.00
+10.00 (0.60%)
Jul 21, 2026, 3:30 PM JST
Axis Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,695.00 | 1,700.00 | 1,671.00 | 1,677.00 | 1,677.00 | 0.60% | 5,900 |
| Jul 17, 2026 | 1,680.00 | 1,699.00 | 1,667.00 | 1,667.00 | 1,667.00 | -0.77% | 8,800 |
| Jul 16, 2026 | 1,679.00 | 1,680.00 | 1,678.00 | 1,680.00 | 1,680.00 | 0.60% | 1,400 |
| Jul 15, 2026 | 1,675.00 | 1,680.00 | 1,655.00 | 1,670.00 | 1,670.00 | -0.24% | 7,200 |
| Jul 14, 2026 | 1,661.00 | 1,674.00 | 1,661.00 | 1,674.00 | 1,674.00 | 0.78% | 500 |
| Jul 13, 2026 | 1,668.00 | 1,668.00 | 1,658.00 | 1,661.00 | 1,661.00 | 0.18% | 1,500 |
| Jul 10, 2026 | 1,669.00 | 1,673.00 | 1,658.00 | 1,658.00 | 1,658.00 | -0.72% | 4,400 |
| Jul 9, 2026 | 1,670.00 | 1,675.00 | 1,665.00 | 1,670.00 | 1,670.00 | 0.24% | 1,500 |
| Jul 8, 2026 | 1,697.00 | 1,697.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.36% | 1,500 |
| Jul 7, 2026 | 1,690.00 | 1,690.00 | 1,660.00 | 1,660.00 | 1,660.00 | -1.48% | 2,300 |
| Jul 6, 2026 | 1,675.00 | 1,697.00 | 1,660.00 | 1,685.00 | 1,685.00 | 0.66% | 6,800 |
| Jul 3, 2026 | 1,665.00 | 1,680.00 | 1,648.00 | 1,674.00 | 1,674.00 | 1.39% | 10,000 |
| Jul 2, 2026 | 1,635.00 | 1,661.00 | 1,625.00 | 1,651.00 | 1,651.00 | 2.04% | 6,600 |
| Jul 1, 2026 | 1,615.00 | 1,632.00 | 1,615.00 | 1,618.00 | 1,618.00 | 0.50% | 1,100 |
| Jun 30, 2026 | 1,621.00 | 1,630.00 | 1,610.00 | 1,610.00 | 1,610.00 | -0.86% | 2,800 |
| Jun 29, 2026 | 1,620.00 | 1,640.00 | 1,620.00 | 1,624.00 | 1,624.00 | 0.25% | 3,700 |
| Jun 26, 2026 | 1,631.00 | 1,631.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.06% | 6,000 |
| Jun 25, 2026 | 1,619.00 | 1,621.00 | 1,611.00 | 1,619.00 | 1,619.00 | 0.31% | 2,800 |
| Jun 24, 2026 | 1,607.00 | 1,620.00 | 1,607.00 | 1,614.00 | 1,614.00 | 0.25% | 3,200 |
| Jun 23, 2026 | 1,612.00 | 1,621.00 | 1,605.00 | 1,610.00 | 1,610.00 | -0.12% | 9,500 |
| Jun 22, 2026 | 1,601.00 | 1,622.00 | 1,600.00 | 1,612.00 | 1,612.00 | 0.69% | 4,300 |
| Jun 19, 2026 | 1,631.00 | 1,631.00 | 1,601.00 | 1,601.00 | 1,601.00 | -1.84% | 7,100 |
| Jun 18, 2026 | 1,600.00 | 1,651.00 | 1,591.00 | 1,631.00 | 1,631.00 | 1.94% | 16,300 |
| Jun 17, 2026 | 1,613.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1.52% | 8,100 |
| Jun 16, 2026 | 1,600.00 | 1,610.00 | 1,568.00 | 1,576.00 | 1,576.00 | -1.44% | 19,900 |
| Jun 15, 2026 | 1,619.00 | 1,619.00 | 1,599.00 | 1,599.00 | 1,599.00 | -0.87% | 13,100 |
| Jun 12, 2026 | 1,637.00 | 1,637.00 | 1,612.00 | 1,613.00 | 1,613.00 | -1.22% | 9,700 |
| Jun 11, 2026 | 1,615.00 | 1,633.00 | 1,613.00 | 1,633.00 | 1,633.00 | 1.05% | 6,200 |
| Jun 10, 2026 | 1,620.00 | 1,621.00 | 1,611.00 | 1,616.00 | 1,616.00 | -0.25% | 1,600 |
| Jun 9, 2026 | 1,610.00 | 1,623.00 | 1,610.00 | 1,620.00 | 1,620.00 | 0.68% | 3,800 |
| Jun 8, 2026 | 1,625.00 | 1,630.00 | 1,603.00 | 1,609.00 | 1,609.00 | -1.65% | 15,100 |
| Jun 5, 2026 | 1,606.00 | 1,636.00 | 1,606.00 | 1,636.00 | 1,636.00 | 1.55% | 5,300 |
| Jun 4, 2026 | 1,615.00 | 1,630.00 | 1,611.00 | 1,611.00 | 1,611.00 | -0.62% | 5,600 |
| Jun 3, 2026 | 1,605.00 | 1,623.00 | 1,596.00 | 1,621.00 | 1,621.00 | 0.87% | 10,600 |
| Jun 2, 2026 | 1,611.00 | 1,625.00 | 1,597.00 | 1,607.00 | 1,607.00 | -0.86% | 14,500 |
| Jun 1, 2026 | 1,638.00 | 1,645.00 | 1,615.00 | 1,621.00 | 1,621.00 | -0.37% | 8,700 |
| May 29, 2026 | 1,618.00 | 1,647.00 | 1,618.00 | 1,627.00 | 1,627.00 | 0.62% | 9,500 |
| May 28, 2026 | 1,617.00 | 1,622.00 | 1,604.00 | 1,617.00 | 1,617.00 | 0.37% | 5,500 |
| May 27, 2026 | 1,611.00 | 1,612.00 | 1,602.00 | 1,611.00 | 1,611.00 | 0.62% | 3,500 |
| May 26, 2026 | 1,600.00 | 1,611.00 | 1,594.00 | 1,601.00 | 1,601.00 | 0.06% | 8,100 |
| May 25, 2026 | 1,610.00 | 1,619.00 | 1,585.00 | 1,600.00 | 1,600.00 | 0.31% | 12,100 |
| May 22, 2026 | 1,614.00 | 1,614.00 | 1,592.00 | 1,595.00 | 1,595.00 | -0.93% | 7,400 |
| May 21, 2026 | 1,596.00 | 1,613.00 | 1,591.00 | 1,610.00 | 1,610.00 | 0.81% | 6,800 |
| May 20, 2026 | 1,611.00 | 1,618.00 | 1,582.00 | 1,597.00 | 1,597.00 | -0.44% | 14,200 |
| May 19, 2026 | 1,603.00 | 1,619.00 | 1,601.00 | 1,604.00 | 1,604.00 | 0.06% | 5,900 |
| May 18, 2026 | 1,600.00 | 1,606.00 | 1,569.00 | 1,603.00 | 1,603.00 | -0.19% | 13,300 |
| May 15, 2026 | 1,600.00 | 1,606.00 | 1,582.00 | 1,606.00 | 1,606.00 | 0.82% | 15,700 |
| May 14, 2026 | 1,653.00 | 1,653.00 | 1,572.00 | 1,593.00 | 1,593.00 | -3.57% | 31,700 |
| May 13, 2026 | 1,686.00 | 1,686.00 | 1,652.00 | 1,652.00 | 1,652.00 | -2.19% | 11,400 |
| May 12, 2026 | 1,694.00 | 1,703.00 | 1,670.00 | 1,689.00 | 1,689.00 | -0.06% | 10,400 |