AXXZIA Inc. (TYO:4936)
Japan · Delayed Price · Currency is JPY 535.00
+24.00 (4.70%)
Sep 10, 2025, 3:30 PM JST
AXXZIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 516.00 | 536.00 | 512.00 | 535.00 | - | 4.70% | 335,900 |
| Sep 9, 2025 | 526.00 | 532.00 | 502.00 | 511.00 | 511.00 | 9.66% | 1,385,200 |
| Sep 8, 2025 | 463.00 | 467.00 | 458.00 | 466.00 | 466.00 | 0.65% | 48,600 |
| Sep 5, 2025 | 458.00 | 464.00 | 455.00 | 463.00 | 463.00 | 1.09% | 38,700 |
| Sep 4, 2025 | 452.00 | 460.00 | 449.00 | 458.00 | 458.00 | 1.33% | 40,000 |
| Sep 3, 2025 | 455.00 | 464.00 | 452.00 | 452.00 | 452.00 | -0.88% | 46,700 |
| Sep 2, 2025 | 458.00 | 461.00 | 453.00 | 456.00 | 456.00 | - | 36,800 |
| Sep 1, 2025 | 453.00 | 456.00 | 450.00 | 456.00 | 456.00 | 1.11% | 21,500 |
| Aug 29, 2025 | 447.00 | 456.00 | 446.00 | 451.00 | 451.00 | 2.04% | 58,500 |
| Aug 28, 2025 | 439.00 | 447.00 | 439.00 | 442.00 | 442.00 | 0.68% | 27,600 |
| Aug 27, 2025 | 448.00 | 448.00 | 439.00 | 439.00 | 439.00 | -2.01% | 70,800 |
| Aug 26, 2025 | 460.00 | 460.00 | 445.00 | 448.00 | 448.00 | -3.03% | 83,500 |
| Aug 25, 2025 | 456.00 | 464.00 | 456.00 | 462.00 | 462.00 | 1.09% | 56,600 |
| Aug 22, 2025 | 455.00 | 464.00 | 449.00 | 457.00 | 457.00 | 0.44% | 80,400 |
| Aug 21, 2025 | 453.00 | 458.00 | 450.00 | 455.00 | 455.00 | 0.22% | 103,900 |
| Aug 20, 2025 | 452.00 | 458.00 | 450.00 | 454.00 | 454.00 | 0.44% | 58,600 |
| Aug 19, 2025 | 455.00 | 455.00 | 448.00 | 452.00 | 452.00 | -0.44% | 48,500 |
| Aug 18, 2025 | 443.00 | 455.00 | 443.00 | 454.00 | 454.00 | 2.25% | 79,600 |
| Aug 15, 2025 | 440.00 | 446.00 | 438.00 | 444.00 | 444.00 | 0.91% | 52,800 |
| Aug 14, 2025 | 445.00 | 446.00 | 439.00 | 440.00 | 440.00 | -0.90% | 37,500 |
| Aug 13, 2025 | 439.00 | 451.00 | 435.00 | 444.00 | 444.00 | 1.60% | 78,300 |
| Aug 12, 2025 | 431.00 | 439.00 | 430.00 | 437.00 | 437.00 | 1.63% | 81,000 |
| Aug 8, 2025 | 434.00 | 436.00 | 429.00 | 430.00 | 430.00 | -0.92% | 48,600 |
| Aug 7, 2025 | 440.00 | 440.00 | 431.00 | 434.00 | 434.00 | -2.47% | 99,700 |
| Aug 6, 2025 | 434.00 | 455.00 | 432.00 | 445.00 | 445.00 | 2.77% | 191,000 |
| Aug 5, 2025 | 430.00 | 434.00 | 429.00 | 433.00 | 433.00 | 0.93% | 51,600 |
| Aug 4, 2025 | 425.00 | 435.00 | 422.00 | 429.00 | 429.00 | -0.23% | 106,000 |
| Aug 1, 2025 | 442.00 | 442.00 | 429.00 | 430.00 | 430.00 | -3.80% | 168,600 |
| Jul 31, 2025 | 434.00 | 447.00 | 433.00 | 447.00 | 447.00 | 1.13% | 231,400 |
| Jul 30, 2025 | 457.00 | 469.00 | 442.00 | 442.00 | 442.00 | -7.53% | 590,800 |
| Jul 29, 2025 | 488.00 | 488.00 | 477.00 | 478.00 | 473.00 | -1.44% | 314,500 |
| Jul 28, 2025 | 495.00 | 497.00 | 485.00 | 485.00 | 479.93 | -0.82% | 100,100 |
| Jul 25, 2025 | 493.00 | 496.00 | 487.00 | 489.00 | 483.88 | -0.81% | 92,100 |
| Jul 24, 2025 | 493.00 | 499.00 | 488.00 | 493.00 | 487.84 | 0.20% | 76,000 |
| Jul 23, 2025 | 478.00 | 492.00 | 477.00 | 492.00 | 486.85 | 3.58% | 111,000 |
| Jul 22, 2025 | 479.00 | 482.00 | 474.00 | 475.00 | 470.03 | -0.84% | 49,800 |
| Jul 18, 2025 | 485.00 | 485.00 | 474.00 | 479.00 | 473.99 | 0.42% | 42,200 |
| Jul 17, 2025 | 480.00 | 486.00 | 476.00 | 477.00 | 472.01 | 0.42% | 57,900 |
| Jul 16, 2025 | 475.00 | 479.00 | 475.00 | 475.00 | 470.03 | - | 57,600 |
| Jul 15, 2025 | 480.00 | 484.00 | 475.00 | 475.00 | 470.03 | -0.84% | 67,900 |
| Jul 14, 2025 | 485.00 | 490.00 | 479.00 | 479.00 | 473.99 | -1.24% | 87,200 |
| Jul 11, 2025 | 481.00 | 489.00 | 477.00 | 485.00 | 479.93 | 1.68% | 138,200 |
| Jul 10, 2025 | 494.00 | 494.00 | 477.00 | 477.00 | 472.01 | -3.05% | 81,700 |
| Jul 9, 2025 | 498.00 | 498.00 | 491.00 | 492.00 | 486.85 | - | 78,100 |
| Jul 8, 2025 | 483.00 | 497.00 | 478.00 | 492.00 | 486.85 | 3.36% | 331,000 |
| Jul 7, 2025 | 475.00 | 485.00 | 475.00 | 476.00 | 471.02 | 0.42% | 115,500 |
| Jul 4, 2025 | 476.00 | 482.00 | 474.00 | 474.00 | 469.04 | -0.42% | 67,900 |
| Jul 3, 2025 | 476.00 | 481.00 | 476.00 | 476.00 | 471.02 | - | 82,300 |
| Jul 2, 2025 | 475.00 | 480.00 | 475.00 | 476.00 | 471.02 | -0.21% | 71,000 |
| Jul 1, 2025 | 481.00 | 485.00 | 477.00 | 477.00 | 472.01 | -0.63% | 67,000 |