Axelspace Holdings Corporation (TYO:402A)
Japan · Delayed Price · Currency is JPY 303.00
-18.00 (-5.61%)
Oct 5, 2026, 3:30 PM JST
Axelspace Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 327.00 | 330.00 | 317.00 | 321.00 | 321.00 | -5.87% | 9,450,600 |
| Oct 1, 2026 | 357.00 | 360.00 | 341.00 | 341.00 | 341.00 | -19.00% | 5,415,600 |
| Sep 30, 2026 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | -19.19% | 392,800 |
| Sep 29, 2026 | 540.00 | 542.00 | 520.00 | 521.00 | 521.00 | -3.52% | 832,400 |
| Sep 28, 2026 | 551.00 | 556.00 | 538.00 | 540.00 | 540.00 | -1.64% | 486,400 |
| Sep 25, 2026 | 550.00 | 552.00 | 538.00 | 549.00 | 549.00 | -0.18% | 840,300 |
| Sep 24, 2026 | 543.00 | 564.00 | 542.00 | 550.00 | 550.00 | 2.80% | 1,416,800 |
| Sep 18, 2026 | 540.00 | 545.00 | 531.00 | 535.00 | 535.00 | -0.56% | 852,000 |
| Sep 17, 2026 | 525.00 | 540.00 | 522.00 | 538.00 | 538.00 | 4.06% | 1,199,500 |
| Sep 16, 2026 | 516.00 | 529.00 | 515.00 | 517.00 | 517.00 | -0.58% | 662,500 |
| Sep 15, 2026 | 509.00 | 520.00 | 507.00 | 520.00 | 520.00 | 1.76% | 705,100 |
| Sep 14, 2026 | 502.00 | 512.00 | 495.00 | 511.00 | 511.00 | - | 889,000 |
| Sep 11, 2026 | 511.00 | 516.00 | 505.00 | 511.00 | 511.00 | -3.58% | 1,625,900 |
| Sep 10, 2026 | 530.00 | 539.00 | 525.00 | 530.00 | 530.00 | -1.30% | 722,100 |
| Sep 9, 2026 | 548.00 | 563.00 | 536.00 | 537.00 | 537.00 | -2.72% | 1,011,400 |
| Sep 8, 2026 | 552.00 | 568.00 | 541.00 | 552.00 | 552.00 | -0.18% | 2,043,800 |
| Sep 7, 2026 | 540.00 | 567.00 | 540.00 | 553.00 | 553.00 | 5.94% | 2,821,400 |
| Sep 4, 2026 | 515.00 | 528.00 | 511.00 | 522.00 | 522.00 | 0.19% | 1,119,000 |
| Sep 3, 2026 | 550.00 | 557.00 | 513.00 | 521.00 | 521.00 | 2.16% | 2,247,100 |
| Sep 2, 2026 | 518.00 | 523.00 | 507.00 | 510.00 | 510.00 | -3.77% | 946,100 |
| Sep 1, 2026 | 516.00 | 535.00 | 516.00 | 530.00 | 530.00 | 0.76% | 947,300 |
| Aug 31, 2026 | 511.00 | 526.00 | 497.00 | 526.00 | 526.00 | 0.96% | 1,339,400 |
| Aug 28, 2026 | 522.00 | 527.00 | 515.00 | 521.00 | 521.00 | -0.57% | 1,188,100 |
| Aug 27, 2026 | 529.00 | 531.00 | 516.00 | 524.00 | 524.00 | - | 925,800 |
| Aug 26, 2026 | 515.00 | 524.00 | 512.00 | 524.00 | 524.00 | 1.55% | 845,400 |
| Aug 25, 2026 | 500.00 | 518.00 | 496.00 | 516.00 | 516.00 | 1.98% | 1,477,800 |
| Aug 24, 2026 | 521.00 | 522.00 | 502.00 | 506.00 | 506.00 | -0.39% | 1,485,400 |
| Aug 21, 2026 | 505.00 | 511.00 | 496.00 | 508.00 | 508.00 | -0.97% | 1,165,500 |
| Aug 20, 2026 | 515.00 | 516.00 | 503.00 | 513.00 | 513.00 | 1.58% | 1,279,700 |
| Aug 19, 2026 | 520.00 | 523.00 | 504.00 | 505.00 | 505.00 | -5.61% | 1,275,300 |
| Aug 18, 2026 | 544.00 | 558.00 | 533.00 | 535.00 | 535.00 | -2.55% | 1,379,500 |
| Aug 17, 2026 | 553.00 | 555.00 | 531.00 | 549.00 | 549.00 | 0.92% | 1,439,900 |
| Aug 14, 2026 | 540.00 | 551.00 | 529.00 | 544.00 | 544.00 | 0.93% | 1,290,700 |
| Aug 13, 2026 | 540.00 | 549.00 | 526.00 | 539.00 | 539.00 | -0.74% | 1,139,200 |
| Aug 12, 2026 | 520.00 | 544.00 | 517.00 | 543.00 | 543.00 | 3.82% | 1,048,600 |
| Aug 10, 2026 | 530.00 | 541.00 | 523.00 | 523.00 | 523.00 | 1.75% | 1,439,400 |
| Aug 7, 2026 | 505.00 | 518.00 | 497.00 | 514.00 | 514.00 | 2.19% | 1,020,000 |
| Aug 6, 2026 | 509.00 | 513.00 | 502.00 | 503.00 | 503.00 | -2.90% | 788,400 |
| Aug 5, 2026 | 491.00 | 521.00 | 490.00 | 518.00 | 518.00 | 5.50% | 1,873,700 |
| Aug 4, 2026 | 475.00 | 497.00 | 471.00 | 491.00 | 491.00 | 5.14% | 1,580,200 |
| Aug 3, 2026 | 461.00 | 467.00 | 450.00 | 467.00 | 467.00 | - | 853,700 |
| Jul 31, 2026 | 454.00 | 476.00 | 448.00 | 467.00 | 467.00 | 6.14% | 1,714,100 |
| Jul 30, 2026 | 430.00 | 446.00 | 422.00 | 440.00 | 440.00 | 4.27% | 1,313,000 |
| Jul 29, 2026 | 454.00 | 455.00 | 413.00 | 422.00 | 422.00 | -6.01% | 2,512,100 |
| Jul 28, 2026 | 459.00 | 461.00 | 446.00 | 449.00 | 449.00 | -3.65% | 1,553,000 |
| Jul 27, 2026 | 480.00 | 480.00 | 464.00 | 466.00 | 466.00 | -1.89% | 1,113,000 |
| Jul 24, 2026 | 480.00 | 480.00 | 464.00 | 475.00 | 475.00 | -1.86% | 1,132,200 |
| Jul 23, 2026 | 470.00 | 487.00 | 468.00 | 484.00 | 484.00 | 1.26% | 885,400 |
| Jul 22, 2026 | 465.00 | 491.00 | 456.00 | 478.00 | 478.00 | 4.60% | 2,643,100 |
| Jul 21, 2026 | 459.00 | 467.00 | 446.00 | 457.00 | 457.00 | -0.22% | 1,837,500 |