Axelspace Holdings Corporation (TYO:402A)
Japan · Delayed Price · Currency is JPY 457.00
-1.00 (-0.22%)
At close: Jul 21, 2026
Axelspace Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 490.00 | 490.00 | 448.00 | 458.00 | 458.00 | -8.40% | 4,952,500 |
| Jul 16, 2026 | 530.00 | 531.00 | 497.00 | 500.00 | 500.00 | -5.12% | 3,173,400 |
| Jul 15, 2026 | 502.00 | 530.00 | 496.00 | 527.00 | 527.00 | 3.94% | 3,181,500 |
| Jul 14, 2026 | 500.00 | 511.00 | 487.00 | 507.00 | 507.00 | -1.36% | 4,193,700 |
| Jul 13, 2026 | 516.00 | 546.00 | 509.00 | 514.00 | 514.00 | 0.39% | 3,028,700 |
| Jul 10, 2026 | 509.00 | 524.00 | 499.00 | 512.00 | 512.00 | 1.19% | 2,365,700 |
| Jul 9, 2026 | 510.00 | 516.00 | 498.00 | 506.00 | 506.00 | - | 2,646,300 |
| Jul 8, 2026 | 568.00 | 568.00 | 506.00 | 506.00 | 506.00 | -9.48% | 5,645,700 |
| Jul 7, 2026 | 554.00 | 575.00 | 547.00 | 559.00 | 559.00 | -0.53% | 2,135,400 |
| Jul 6, 2026 | 562.00 | 575.00 | 549.00 | 562.00 | 562.00 | 1.81% | 2,742,800 |
| Jul 3, 2026 | 512.00 | 552.00 | 504.00 | 552.00 | 552.00 | 7.39% | 2,370,300 |
| Jul 2, 2026 | 515.00 | 534.00 | 506.00 | 514.00 | 514.00 | 0.19% | 2,714,200 |
| Jul 1, 2026 | 508.00 | 513.00 | 499.00 | 513.00 | 513.00 | 0.79% | 1,550,900 |
| Jun 30, 2026 | 520.00 | 530.00 | 507.00 | 509.00 | 509.00 | 0.20% | 1,862,400 |
| Jun 29, 2026 | 507.00 | 517.00 | 499.00 | 508.00 | 508.00 | 3.25% | 1,489,200 |
| Jun 26, 2026 | 511.00 | 515.00 | 488.00 | 492.00 | 492.00 | -5.02% | 2,728,900 |
| Jun 25, 2026 | 533.00 | 534.00 | 508.00 | 518.00 | 518.00 | -1.52% | 2,014,300 |
| Jun 24, 2026 | 544.00 | 550.00 | 523.00 | 526.00 | 526.00 | -2.59% | 1,730,000 |
| Jun 23, 2026 | 599.00 | 599.00 | 537.00 | 540.00 | 540.00 | -11.18% | 3,292,900 |
| Jun 22, 2026 | 589.00 | 617.00 | 583.00 | 608.00 | 608.00 | 4.47% | 2,288,400 |
| Jun 19, 2026 | 588.00 | 589.00 | 571.00 | 582.00 | 582.00 | -3.16% | 2,798,600 |
| Jun 18, 2026 | 596.00 | 621.00 | 589.00 | 601.00 | 601.00 | 3.44% | 3,277,200 |
| Jun 17, 2026 | 578.00 | 605.00 | 569.00 | 581.00 | 581.00 | 2.29% | 2,806,100 |
| Jun 16, 2026 | 590.00 | 591.00 | 565.00 | 568.00 | 568.00 | -2.07% | 3,163,400 |
| Jun 15, 2026 | 670.00 | 670.00 | 580.00 | 580.00 | 580.00 | -14.71% | 6,118,600 |
| Jun 12, 2026 | 671.00 | 687.00 | 653.00 | 680.00 | 680.00 | 5.59% | 4,483,300 |
| Jun 11, 2026 | 634.00 | 651.00 | 616.00 | 644.00 | 644.00 | -0.92% | 3,767,500 |
| Jun 10, 2026 | 678.00 | 686.00 | 638.00 | 650.00 | 650.00 | -4.41% | 3,540,500 |
| Jun 9, 2026 | 713.00 | 717.00 | 661.00 | 680.00 | 680.00 | -4.09% | 4,409,700 |
| Jun 8, 2026 | 682.00 | 720.00 | 666.00 | 709.00 | 709.00 | -1.53% | 4,856,500 |
| Jun 5, 2026 | 720.00 | 749.00 | 705.00 | 720.00 | 720.00 | 4.20% | 4,071,500 |
| Jun 4, 2026 | 705.00 | 705.00 | 670.00 | 691.00 | 691.00 | -2.40% | 4,106,500 |
| Jun 3, 2026 | 751.00 | 751.00 | 705.00 | 708.00 | 708.00 | -3.80% | 3,936,500 |
| Jun 2, 2026 | 728.00 | 742.00 | 687.00 | 736.00 | 736.00 | -4.79% | 6,174,600 |
| Jun 1, 2026 | 856.00 | 879.00 | 765.00 | 773.00 | 773.00 | -10.64% | 6,066,300 |
| May 29, 2026 | 946.00 | 946.00 | 850.00 | 865.00 | 865.00 | -7.09% | 6,780,800 |
| May 28, 2026 | 909.00 | 969.00 | 901.00 | 931.00 | 931.00 | 0.76% | 8,292,800 |
| May 27, 2026 | 968.00 | 1,015.00 | 894.00 | 924.00 | 924.00 | -1.18% | 12,573,500 |
| May 26, 2026 | 888.00 | 944.00 | 847.00 | 935.00 | 935.00 | 6.61% | 8,558,400 |
| May 25, 2026 | 850.00 | 919.00 | 837.00 | 877.00 | 877.00 | 8.00% | 11,504,600 |
| May 22, 2026 | 744.00 | 827.00 | 737.00 | 812.00 | 812.00 | 11.08% | 9,699,000 |
| May 21, 2026 | 716.00 | 755.00 | 675.00 | 731.00 | 731.00 | 4.58% | 8,556,700 |
| May 20, 2026 | 748.00 | 748.00 | 690.00 | 699.00 | 699.00 | -3.19% | 6,010,600 |
| May 19, 2026 | 692.00 | 743.00 | 688.00 | 722.00 | 722.00 | 7.44% | 5,615,900 |
| May 18, 2026 | 712.00 | 712.00 | 664.00 | 672.00 | 672.00 | -3.45% | 4,016,000 |
| May 15, 2026 | 705.00 | 746.00 | 686.00 | 696.00 | 696.00 | 1.61% | 5,259,700 |
| May 14, 2026 | 710.00 | 728.00 | 676.00 | 685.00 | 685.00 | -3.25% | 3,616,000 |
| May 13, 2026 | 678.00 | 708.00 | 665.00 | 708.00 | 708.00 | 4.42% | 2,686,900 |
| May 12, 2026 | 700.00 | 705.00 | 661.00 | 678.00 | 678.00 | -3.56% | 3,293,600 |
| May 11, 2026 | 710.00 | 719.00 | 684.00 | 703.00 | 703.00 | - | 5,113,900 |