Axelspace Holdings Corporation (TYO:402A)
Japan · Delayed Price · Currency is JPY 228.00
-1.00 (-0.44%)
Oct 26, 2026, 10:31 AM JST
Axelspace Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 227.00 | 231.00 | 223.00 | 228.00 | 228.00 | -0.44% | 664,000 |
| Oct 23, 2026 | 231.00 | 234.00 | 225.00 | 229.00 | 229.00 | -3.78% | 1,287,200 |
| Oct 22, 2026 | 255.00 | 255.00 | 235.00 | 238.00 | 238.00 | -6.30% | 1,383,800 |
| Oct 21, 2026 | 246.00 | 256.00 | 244.00 | 254.00 | 254.00 | 6.28% | 1,207,400 |
| Oct 20, 2026 | 247.00 | 251.00 | 237.00 | 239.00 | 239.00 | -1.24% | 1,924,600 |
| Oct 19, 2026 | 232.00 | 246.00 | 228.00 | 242.00 | 242.00 | 0.83% | 1,878,800 |
| Oct 16, 2026 | 238.00 | 241.00 | 227.00 | 240.00 | 240.00 | -4.76% | 4,395,800 |
| Oct 15, 2026 | 262.00 | 265.00 | 247.00 | 252.00 | 252.00 | -2.70% | 2,828,500 |
| Oct 14, 2026 | 280.00 | 283.00 | 259.00 | 259.00 | 259.00 | -9.12% | 3,252,400 |
| Oct 13, 2026 | 275.00 | 286.00 | 273.00 | 285.00 | 285.00 | 2.15% | 1,462,500 |
| Oct 9, 2026 | 280.00 | 285.00 | 276.00 | 279.00 | 279.00 | -2.11% | 2,323,800 |
| Oct 8, 2026 | 300.00 | 303.00 | 281.00 | 285.00 | 285.00 | -5.63% | 3,996,200 |
| Oct 7, 2026 | 312.00 | 325.00 | 302.00 | 302.00 | 302.00 | -5.63% | 4,745,000 |
| Oct 6, 2026 | 303.00 | 322.00 | 301.00 | 320.00 | 320.00 | 5.61% | 3,533,700 |
| Oct 5, 2026 | 322.00 | 322.00 | 303.00 | 303.00 | 303.00 | -5.61% | 4,284,000 |
| Oct 2, 2026 | 327.00 | 330.00 | 317.00 | 321.00 | 321.00 | -5.87% | 9,742,400 |
| 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 |