Axelspace Holdings Corporation (TYO:402A)
Japan · Delayed Price · Currency is JPY 506.00
-2.00 (-0.39%)
At close: Aug 24, 2026
Axelspace Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 521.00 | 522.00 | 502.00 | 505.00 | 505.00 | -0.59% | 1,399,800 |
| 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% | 1,105,400 |
| 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 |
| 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 |