Axis Co.,Ltd. (TYO:4012)
Japan · Delayed Price · Currency is JPY 1,606.00
+13.00 (0.82%)
May 15, 2026, 3:24 PM JST
Axis Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 1,690.00 | 1,690.00 | 1,666.00 | 1,690.00 | 1,690.00 | 0.48% | 18,900 |
| May 8, 2026 | 1,653.00 | 1,690.00 | 1,598.00 | 1,682.00 | 1,682.00 | 0.90% | 42,100 |
| May 7, 2026 | 1,556.00 | 1,670.00 | 1,536.00 | 1,667.00 | 1,667.00 | 9.03% | 141,500 |
| May 1, 2026 | 1,533.00 | 1,538.00 | 1,521.00 | 1,529.00 | 1,529.00 | -0.33% | 16,100 |
| Apr 30, 2026 | 1,554.00 | 1,562.00 | 1,534.00 | 1,534.00 | 1,534.00 | -1.29% | 21,900 |
| Apr 28, 2026 | 1,547.00 | 1,559.00 | 1,542.00 | 1,554.00 | 1,554.00 | 0.45% | 10,700 |
| Apr 27, 2026 | 1,549.00 | 1,559.00 | 1,545.00 | 1,547.00 | 1,547.00 | 0.32% | 14,900 |
| Apr 24, 2026 | 1,582.00 | 1,582.00 | 1,537.00 | 1,542.00 | 1,542.00 | -0.58% | 19,700 |
| Apr 23, 2026 | 1,577.00 | 1,577.00 | 1,551.00 | 1,551.00 | 1,551.00 | -1.65% | 19,300 |
| Apr 22, 2026 | 1,583.00 | 1,583.00 | 1,575.00 | 1,577.00 | 1,577.00 | -0.57% | 9,400 |
| Apr 21, 2026 | 1,592.00 | 1,599.00 | 1,583.00 | 1,586.00 | 1,586.00 | 0.25% | 6,800 |
| Apr 20, 2026 | 1,597.00 | 1,600.00 | 1,582.00 | 1,582.00 | 1,582.00 | -0.19% | 10,600 |
| Apr 17, 2026 | 1,578.00 | 1,598.00 | 1,578.00 | 1,585.00 | 1,585.00 | -0.13% | 9,600 |
| Apr 16, 2026 | 1,590.00 | 1,590.00 | 1,572.00 | 1,587.00 | 1,587.00 | 0.70% | 6,000 |
| Apr 15, 2026 | 1,577.00 | 1,587.00 | 1,565.00 | 1,576.00 | 1,576.00 | 0.90% | 14,500 |
| Apr 14, 2026 | 1,570.00 | 1,575.00 | 1,556.00 | 1,562.00 | 1,562.00 | 0.64% | 8,800 |
| Apr 13, 2026 | 1,561.00 | 1,573.00 | 1,552.00 | 1,552.00 | 1,552.00 | -0.58% | 10,500 |
| Apr 10, 2026 | 1,576.00 | 1,590.00 | 1,551.00 | 1,561.00 | 1,561.00 | -0.95% | 22,400 |
| Apr 9, 2026 | 1,596.00 | 1,599.00 | 1,575.00 | 1,576.00 | 1,576.00 | -0.38% | 14,100 |
| Apr 8, 2026 | 1,571.00 | 1,595.00 | 1,571.00 | 1,582.00 | 1,582.00 | 0.76% | 7,200 |
| Apr 7, 2026 | 1,565.00 | 1,584.00 | 1,561.00 | 1,570.00 | 1,570.00 | 1.03% | 5,400 |
| Apr 6, 2026 | 1,532.00 | 1,569.00 | 1,532.00 | 1,554.00 | 1,554.00 | 0.58% | 9,600 |
| Apr 3, 2026 | 1,563.00 | 1,570.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.45% | 3,600 |
| Apr 2, 2026 | 1,570.00 | 1,586.00 | 1,537.00 | 1,552.00 | 1,552.00 | -1.02% | 22,100 |
| Apr 1, 2026 | 1,547.00 | 1,570.00 | 1,547.00 | 1,568.00 | 1,568.00 | 2.62% | 12,900 |
| Mar 31, 2026 | 1,492.00 | 1,543.00 | 1,492.00 | 1,528.00 | 1,528.00 | 1.66% | 21,300 |
| Mar 30, 2026 | 1,525.00 | 1,525.00 | 1,491.00 | 1,503.00 | 1,503.00 | -2.47% | 28,100 |
| 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 |