Axis Co.,Ltd. (TYO:4012)
Japan · Delayed Price · Currency is JPY 1,785.00
-5.00 (-0.28%)
Sep 30, 2026, 3:30 PM JST
Axis Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 1,734.00 | 1,741.00 | 1,734.00 | 1,741.00 | 1,741.00 | 0.40% | 1,400 |
| Aug 24, 2026 | 1,735.00 | 1,735.00 | 1,720.00 | 1,734.00 | 1,734.00 | 0.06% | 4,400 |
| Aug 21, 2026 | 1,722.00 | 1,743.00 | 1,722.00 | 1,733.00 | 1,733.00 | -0.12% | 4,700 |
| Aug 20, 2026 | 1,739.00 | 1,747.00 | 1,722.00 | 1,735.00 | 1,735.00 | 0.81% | 3,500 |
| Aug 19, 2026 | 1,760.00 | 1,760.00 | 1,715.00 | 1,721.00 | 1,721.00 | -2.38% | 12,200 |
| Aug 18, 2026 | 1,770.00 | 1,771.00 | 1,752.00 | 1,763.00 | 1,763.00 | -0.40% | 6,800 |
| Aug 17, 2026 | 1,779.00 | 1,779.00 | 1,766.00 | 1,770.00 | 1,770.00 | -0.28% | 5,700 |
| Aug 14, 2026 | 1,772.00 | 1,777.00 | 1,770.00 | 1,775.00 | 1,775.00 | 0.28% | 3,100 |
| Aug 13, 2026 | 1,755.00 | 1,770.00 | 1,738.00 | 1,770.00 | 1,770.00 | 1.03% | 11,200 |
| Aug 12, 2026 | 1,771.00 | 1,771.00 | 1,748.00 | 1,752.00 | 1,752.00 | -0.23% | 7,000 |
| Aug 10, 2026 | 1,750.00 | 1,756.00 | 1,735.00 | 1,756.00 | 1,756.00 | 0.34% | 9,500 |
| Aug 7, 2026 | 1,740.00 | 1,786.00 | 1,740.00 | 1,750.00 | 1,750.00 | 0.52% | 14,500 |
| Aug 6, 2026 | 1,712.00 | 1,767.00 | 1,692.00 | 1,741.00 | 1,741.00 | 1.75% | 34,700 |
| Aug 5, 2026 | 1,745.00 | 1,745.00 | 1,711.00 | 1,711.00 | 1,711.00 | -2.45% | 4,900 |
| Aug 4, 2026 | 1,737.00 | 1,769.00 | 1,735.00 | 1,754.00 | 1,754.00 | 0.98% | 7,300 |
| Aug 3, 2026 | 1,737.00 | 1,748.00 | 1,712.00 | 1,737.00 | 1,737.00 | -0.06% | 5,300 |
| Jul 31, 2026 | 1,751.00 | 1,751.00 | 1,720.00 | 1,738.00 | 1,738.00 | -0.86% | 4,300 |
| Jul 30, 2026 | 1,745.00 | 1,753.00 | 1,736.00 | 1,753.00 | 1,753.00 | 0.40% | 3,700 |
| Jul 29, 2026 | 1,708.00 | 1,746.00 | 1,705.00 | 1,746.00 | 1,746.00 | 1.99% | 7,200 |
| Jul 28, 2026 | 1,745.00 | 1,745.00 | 1,712.00 | 1,712.00 | 1,712.00 | -2.06% | 4,900 |
| Jul 27, 2026 | 1,753.00 | 1,753.00 | 1,705.00 | 1,748.00 | 1,748.00 | 1.22% | 9,700 |
| Jul 24, 2026 | 1,743.00 | 1,743.00 | 1,720.00 | 1,727.00 | 1,727.00 | -0.92% | 6,700 |
| Jul 23, 2026 | 1,778.00 | 1,790.00 | 1,734.00 | 1,743.00 | 1,743.00 | -1.86% | 18,900 |
| Jul 22, 2026 | 1,697.00 | 1,776.00 | 1,681.00 | 1,776.00 | 1,776.00 | 5.90% | 20,500 |
| 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 |