Axelspace Holdings Corporation (TYO:402A)
Japan · Delayed Price · Currency is JPY 537.00
+2.00 (0.37%)
At close: Apr 3, 2026
Axelspace Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 549.00 | 572.00 | 531.00 | 535.00 | 535.00 | 0.94% | 4,599,400 |
| Apr 1, 2026 | 533.00 | 536.00 | 520.00 | 530.00 | 530.00 | 4.33% | 1,987,800 |
| Mar 31, 2026 | 521.00 | 530.00 | 504.00 | 508.00 | 508.00 | -3.97% | 2,924,900 |
| Mar 30, 2026 | 528.00 | 534.00 | 515.00 | 529.00 | 529.00 | -5.20% | 3,003,200 |
| Mar 27, 2026 | 562.00 | 564.00 | 538.00 | 558.00 | 558.00 | -0.89% | 2,783,800 |
| Mar 26, 2026 | 620.00 | 620.00 | 558.00 | 563.00 | 563.00 | -8.46% | 3,973,200 |
| Mar 25, 2026 | 596.00 | 626.00 | 593.00 | 615.00 | 615.00 | 4.95% | 2,353,200 |
| Mar 24, 2026 | 605.00 | 605.00 | 570.00 | 586.00 | 586.00 | 1.38% | 2,715,700 |
| Mar 23, 2026 | 604.00 | 610.00 | 574.00 | 578.00 | 578.00 | -9.69% | 4,403,300 |
| Mar 19, 2026 | 677.00 | 690.00 | 636.00 | 640.00 | 640.00 | -8.83% | 4,688,700 |
| Mar 18, 2026 | 651.00 | 702.00 | 649.00 | 702.00 | 702.00 | 10.55% | 3,798,000 |
| Mar 17, 2026 | 660.00 | 679.00 | 630.00 | 635.00 | 635.00 | -4.08% | 2,778,900 |
| Mar 16, 2026 | 655.00 | 674.00 | 647.00 | 662.00 | 662.00 | 1.38% | 2,725,800 |
| Mar 13, 2026 | 622.00 | 670.00 | 617.00 | 653.00 | 653.00 | 3.82% | 3,396,900 |
| Mar 12, 2026 | 629.00 | 643.00 | 616.00 | 629.00 | 629.00 | -2.18% | 1,966,600 |
| Mar 11, 2026 | 635.00 | 664.00 | 631.00 | 643.00 | 643.00 | 2.88% | 2,230,600 |
| Mar 10, 2026 | 625.00 | 646.00 | 611.00 | 625.00 | 625.00 | 3.31% | 2,988,000 |
| Mar 9, 2026 | 628.00 | 634.00 | 583.00 | 605.00 | 605.00 | -9.43% | 6,157,200 |
| Mar 6, 2026 | 650.00 | 684.00 | 641.00 | 668.00 | 668.00 | 1.21% | 2,933,200 |
| Mar 5, 2026 | 647.00 | 683.00 | 632.00 | 660.00 | 660.00 | 7.67% | 4,373,200 |
| Mar 4, 2026 | 654.00 | 670.00 | 601.00 | 613.00 | 613.00 | -8.51% | 8,203,800 |
| Mar 3, 2026 | 752.00 | 755.00 | 670.00 | 670.00 | 670.00 | -9.70% | 7,640,700 |
| Mar 2, 2026 | 728.00 | 770.00 | 718.00 | 742.00 | 742.00 | -1.33% | 5,837,400 |
| Feb 27, 2026 | 699.00 | 775.00 | 693.00 | 752.00 | 752.00 | 5.92% | 9,031,400 |
| Feb 26, 2026 | 690.00 | 712.00 | 672.00 | 710.00 | 710.00 | - | 8,520,800 |
| Feb 25, 2026 | 700.00 | 731.00 | 632.00 | 710.00 | 710.00 | 8.07% | 27,235,800 |
| Feb 24, 2026 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | 17.95% | 323,200 |
| Feb 20, 2026 | 550.00 | 566.00 | 546.00 | 557.00 | 557.00 | -0.18% | 1,537,800 |
| Feb 19, 2026 | 577.00 | 578.00 | 553.00 | 558.00 | 558.00 | -4.12% | 2,109,200 |
| Feb 18, 2026 | 550.00 | 588.00 | 537.00 | 582.00 | 582.00 | 4.68% | 2,790,200 |
| Feb 17, 2026 | 534.00 | 561.00 | 533.00 | 556.00 | 556.00 | 5.10% | 2,078,000 |
| Feb 16, 2026 | 501.00 | 550.00 | 495.00 | 529.00 | 529.00 | 3.73% | 2,889,600 |
| Feb 13, 2026 | 529.00 | 535.00 | 504.00 | 510.00 | 510.00 | -7.10% | 3,772,200 |
| Feb 12, 2026 | 551.00 | 577.00 | 545.00 | 549.00 | 549.00 | -1.44% | 2,731,500 |
| Feb 10, 2026 | 550.00 | 567.00 | 547.00 | 557.00 | 557.00 | 0.18% | 2,669,900 |
| Feb 9, 2026 | 598.00 | 599.00 | 538.00 | 556.00 | 556.00 | -5.44% | 5,888,400 |
| Feb 6, 2026 | 540.00 | 588.00 | 515.00 | 588.00 | 588.00 | 5.76% | 3,909,800 |
| Feb 5, 2026 | 600.00 | 606.00 | 552.00 | 556.00 | 556.00 | -6.08% | 3,115,600 |
| Feb 4, 2026 | 588.00 | 596.00 | 569.00 | 592.00 | 592.00 | 0.68% | 2,136,500 |
| Feb 3, 2026 | 561.00 | 589.00 | 546.00 | 588.00 | 588.00 | 6.72% | 2,581,400 |
| Feb 2, 2026 | 566.00 | 586.00 | 550.00 | 551.00 | 551.00 | -1.43% | 2,654,500 |
| Jan 30, 2026 | 557.00 | 572.00 | 550.00 | 559.00 | 559.00 | 0.36% | 1,531,900 |
| Jan 29, 2026 | 552.00 | 567.00 | 535.00 | 557.00 | 557.00 | 2.77% | 1,915,500 |
| Jan 28, 2026 | 567.00 | 567.00 | 531.00 | 542.00 | 542.00 | -4.41% | 3,326,100 |
| Jan 27, 2026 | 586.00 | 589.00 | 564.00 | 567.00 | 567.00 | -3.08% | 2,566,000 |
| Jan 26, 2026 | 592.00 | 602.00 | 570.00 | 585.00 | 585.00 | -2.50% | 3,029,200 |
| Jan 23, 2026 | 556.00 | 629.00 | 551.00 | 600.00 | 600.00 | 7.91% | 5,720,700 |
| Jan 22, 2026 | 590.00 | 594.00 | 556.00 | 556.00 | 556.00 | -5.76% | 3,308,800 |
| Jan 21, 2026 | 550.00 | 597.00 | 536.00 | 590.00 | 590.00 | 3.33% | 4,115,100 |
| Jan 20, 2026 | 620.00 | 623.00 | 571.00 | 571.00 | 571.00 | -6.55% | 4,526,700 |