AXXZIA Inc. (TYO:4936)
Japan · Delayed Price · Currency is JPY 342.00
+9.00 (2.70%)
Mar 27, 2026, 3:30 PM JST
AXXZIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 333.00 | 342.00 | 333.00 | 341.00 | 341.00 | 2.40% | 42,200 |
| Mar 26, 2026 | 340.00 | 340.00 | 332.00 | 333.00 | 333.00 | -1.77% | 35,500 |
| Mar 25, 2026 | 333.00 | 342.00 | 332.00 | 339.00 | 339.00 | 1.80% | 73,300 |
| Mar 24, 2026 | 326.00 | 334.00 | 326.00 | 333.00 | 333.00 | 3.10% | 49,500 |
| Mar 23, 2026 | 331.00 | 331.00 | 321.00 | 323.00 | 323.00 | -2.42% | 105,000 |
| Mar 19, 2026 | 341.00 | 342.00 | 331.00 | 331.00 | 331.00 | -3.22% | 106,900 |
| Mar 18, 2026 | 340.00 | 344.00 | 340.00 | 342.00 | 342.00 | 0.88% | 49,800 |
| Mar 17, 2026 | 343.00 | 348.00 | 339.00 | 339.00 | 339.00 | -0.59% | 76,400 |
| Mar 16, 2026 | 353.00 | 355.00 | 341.00 | 341.00 | 341.00 | -4.21% | 146,100 |
| Mar 13, 2026 | 355.00 | 360.00 | 353.00 | 356.00 | 356.00 | -0.84% | 50,200 |
| Mar 12, 2026 | 371.00 | 371.00 | 357.00 | 359.00 | 359.00 | -3.23% | 64,700 |
| Mar 11, 2026 | 362.00 | 372.00 | 362.00 | 371.00 | 371.00 | 2.20% | 35,700 |
| Mar 10, 2026 | 360.00 | 364.00 | 357.00 | 363.00 | 363.00 | 1.68% | 45,400 |
| Mar 9, 2026 | 361.00 | 361.00 | 349.00 | 357.00 | 357.00 | -3.25% | 109,200 |
| Mar 6, 2026 | 365.00 | 370.00 | 363.00 | 369.00 | 369.00 | 1.37% | 51,000 |
| Mar 5, 2026 | 359.00 | 367.00 | 357.00 | 364.00 | 364.00 | 4.00% | 55,300 |
| Mar 4, 2026 | 363.00 | 363.00 | 349.00 | 350.00 | 350.00 | -4.11% | 171,700 |
| Mar 3, 2026 | 378.00 | 378.00 | 365.00 | 365.00 | 365.00 | -3.44% | 131,300 |
| Mar 2, 2026 | 388.00 | 388.00 | 378.00 | 378.00 | 378.00 | -2.83% | 37,600 |
| Feb 27, 2026 | 380.00 | 389.00 | 379.00 | 389.00 | 389.00 | 2.91% | 47,400 |
| Feb 26, 2026 | 381.00 | 384.00 | 378.00 | 378.00 | 378.00 | -0.53% | 57,300 |
| Feb 25, 2026 | 378.00 | 381.00 | 376.00 | 380.00 | 380.00 | 1.33% | 44,500 |
| Feb 24, 2026 | 374.00 | 380.00 | 373.00 | 375.00 | 375.00 | 0.54% | 42,000 |
| Feb 20, 2026 | 377.00 | 377.00 | 372.00 | 373.00 | 373.00 | -1.32% | 119,200 |
| Feb 19, 2026 | 384.00 | 384.00 | 378.00 | 378.00 | 378.00 | -1.05% | 49,900 |
| Feb 18, 2026 | 385.00 | 385.00 | 382.00 | 382.00 | 382.00 | -0.52% | 24,200 |
| Feb 17, 2026 | 385.00 | 387.00 | 383.00 | 384.00 | 384.00 | - | 27,600 |
| Feb 16, 2026 | 385.00 | 386.00 | 383.00 | 384.00 | 384.00 | -0.26% | 27,100 |
| Feb 13, 2026 | 391.00 | 393.00 | 384.00 | 385.00 | 385.00 | -1.53% | 37,000 |
| Feb 12, 2026 | 389.00 | 395.00 | 389.00 | 391.00 | 391.00 | 0.77% | 46,700 |
| Feb 10, 2026 | 382.00 | 388.00 | 382.00 | 388.00 | 388.00 | 1.84% | 33,300 |
| Feb 9, 2026 | 386.00 | 386.00 | 380.00 | 381.00 | 381.00 | -0.78% | 36,300 |
| Feb 6, 2026 | 386.00 | 390.00 | 381.00 | 384.00 | 384.00 | - | 49,800 |
| Feb 5, 2026 | 379.00 | 386.00 | 375.00 | 384.00 | 384.00 | 2.40% | 51,100 |
| Feb 4, 2026 | 376.00 | 378.00 | 372.00 | 375.00 | 375.00 | -0.79% | 64,600 |
| Feb 3, 2026 | 382.00 | 385.00 | 376.00 | 378.00 | 378.00 | -1.05% | 67,500 |
| Feb 2, 2026 | 389.00 | 390.00 | 375.00 | 382.00 | 382.00 | -1.80% | 146,600 |
| Jan 30, 2026 | 388.00 | 390.00 | 386.00 | 389.00 | 389.00 | 0.78% | 43,800 |
| Jan 29, 2026 | 388.00 | 391.00 | 385.00 | 386.00 | 386.00 | -3.02% | 169,700 |
| Jan 28, 2026 | 400.00 | 401.00 | 398.00 | 398.00 | 393.01 | -0.25% | 293,400 |
| Jan 27, 2026 | 400.00 | 401.00 | 399.00 | 399.00 | 394.00 | -0.25% | 97,000 |
| Jan 26, 2026 | 402.00 | 402.00 | 400.00 | 400.00 | 394.99 | -0.50% | 101,200 |
| Jan 23, 2026 | 400.00 | 402.00 | 399.00 | 402.00 | 396.96 | 0.75% | 34,400 |
| Jan 22, 2026 | 401.00 | 402.00 | 398.00 | 399.00 | 394.00 | -0.25% | 48,200 |
| Jan 21, 2026 | 402.00 | 402.00 | 400.00 | 400.00 | 394.99 | -0.74% | 39,500 |
| Jan 20, 2026 | 405.00 | 405.00 | 400.00 | 403.00 | 397.95 | 0.25% | 58,600 |
| Jan 19, 2026 | 403.00 | 405.00 | 401.00 | 402.00 | 396.96 | -0.25% | 34,900 |
| Jan 16, 2026 | 410.00 | 410.00 | 402.00 | 403.00 | 397.95 | -3.13% | 91,200 |
| Jan 15, 2026 | 408.00 | 418.00 | 407.00 | 416.00 | 410.79 | 2.72% | 75,800 |
| Jan 14, 2026 | 403.00 | 408.00 | 403.00 | 405.00 | 399.92 | 1.25% | 55,100 |