AXXZIA Inc. (TYO:4936)
Japan · Delayed Price · Currency is JPY 402.00
+3.00 (0.75%)
At close: Jan 23, 2026
AXXZIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 400.00 | 402.00 | 399.00 | 401.00 | - | 0.50% | 17,000 |
| Jan 22, 2026 | 401.00 | 402.00 | 398.00 | 399.00 | 399.00 | -0.25% | 48,200 |
| Jan 21, 2026 | 402.00 | 402.00 | 400.00 | 400.00 | 400.00 | -0.74% | 39,500 |
| Jan 20, 2026 | 405.00 | 405.00 | 400.00 | 403.00 | 403.00 | 0.25% | 58,600 |
| Jan 19, 2026 | 403.00 | 405.00 | 401.00 | 402.00 | 402.00 | -0.25% | 34,900 |
| Jan 16, 2026 | 410.00 | 410.00 | 402.00 | 403.00 | 403.00 | -3.13% | 91,200 |
| Jan 15, 2026 | 408.00 | 418.00 | 407.00 | 416.00 | 416.00 | 2.72% | 75,800 |
| Jan 14, 2026 | 403.00 | 408.00 | 403.00 | 405.00 | 405.00 | 1.25% | 55,100 |
| Jan 13, 2026 | 407.00 | 409.00 | 400.00 | 400.00 | 400.00 | -0.74% | 90,600 |
| Jan 9, 2026 | 403.00 | 405.00 | 402.00 | 403.00 | 403.00 | 0.50% | 24,800 |
| Jan 8, 2026 | 404.00 | 406.00 | 401.00 | 401.00 | 401.00 | 0.25% | 37,800 |
| Jan 7, 2026 | 410.00 | 411.00 | 400.00 | 400.00 | 400.00 | -2.44% | 87,000 |
| Jan 6, 2026 | 404.00 | 410.00 | 402.00 | 410.00 | 410.00 | 3.02% | 46,200 |
| Jan 5, 2026 | 398.00 | 404.00 | 398.00 | 398.00 | 398.00 | 1.53% | 106,400 |
| Dec 30, 2025 | 389.00 | 393.00 | 389.00 | 392.00 | 392.00 | 1.03% | 33,800 |
| Dec 29, 2025 | 382.00 | 394.00 | 382.00 | 388.00 | 388.00 | 2.11% | 72,500 |
| Dec 26, 2025 | 381.00 | 385.00 | 380.00 | 380.00 | 380.00 | -0.78% | 121,400 |
| Dec 25, 2025 | 382.00 | 385.00 | 381.00 | 383.00 | 383.00 | 0.26% | 107,000 |
| Dec 24, 2025 | 377.00 | 385.00 | 377.00 | 382.00 | 382.00 | 1.33% | 133,500 |
| Dec 23, 2025 | 386.00 | 387.00 | 377.00 | 377.00 | 377.00 | -2.33% | 156,900 |
| Dec 22, 2025 | 393.00 | 395.00 | 385.00 | 386.00 | 386.00 | -1.53% | 100,500 |
| Dec 19, 2025 | 396.00 | 397.00 | 392.00 | 392.00 | 392.00 | -0.51% | 72,300 |
| Dec 18, 2025 | 396.00 | 400.00 | 393.00 | 394.00 | 394.00 | -0.76% | 75,000 |
| Dec 17, 2025 | 402.00 | 402.00 | 397.00 | 397.00 | 397.00 | -0.75% | 29,700 |
| Dec 16, 2025 | 403.00 | 408.00 | 396.00 | 400.00 | 400.00 | - | 69,000 |
| Dec 15, 2025 | 391.00 | 402.00 | 391.00 | 400.00 | 400.00 | 1.78% | 75,700 |
| Dec 12, 2025 | 395.00 | 397.00 | 388.00 | 393.00 | 393.00 | 1.03% | 62,100 |
| Dec 11, 2025 | 395.00 | 397.00 | 389.00 | 389.00 | 389.00 | -1.77% | 66,700 |
| Dec 10, 2025 | 403.00 | 403.00 | 395.00 | 396.00 | 396.00 | 0.25% | 97,600 |
| Dec 9, 2025 | 405.00 | 407.00 | 395.00 | 395.00 | 395.00 | -2.47% | 88,500 |
| Dec 8, 2025 | 407.00 | 407.00 | 405.00 | 405.00 | 405.00 | - | 81,300 |
| Dec 5, 2025 | 407.00 | 411.00 | 405.00 | 405.00 | 405.00 | -0.49% | 23,900 |
| Dec 4, 2025 | 405.00 | 409.00 | 405.00 | 407.00 | 407.00 | 0.49% | 29,200 |
| Dec 3, 2025 | 413.00 | 413.00 | 405.00 | 405.00 | 405.00 | -1.22% | 31,700 |
| Dec 2, 2025 | 423.00 | 423.00 | 400.00 | 410.00 | 410.00 | -1.68% | 94,000 |
| Dec 1, 2025 | 424.00 | 424.00 | 417.00 | 417.00 | 417.00 | -0.24% | 29,100 |
| Nov 28, 2025 | 417.00 | 423.00 | 417.00 | 418.00 | 418.00 | - | 33,800 |
| Nov 27, 2025 | 421.00 | 421.00 | 416.00 | 418.00 | 418.00 | -0.71% | 27,200 |
| Nov 26, 2025 | 422.00 | 423.00 | 419.00 | 421.00 | 421.00 | 0.96% | 27,700 |
| Nov 25, 2025 | 424.00 | 429.00 | 417.00 | 417.00 | 417.00 | 0.24% | 57,300 |
| Nov 21, 2025 | 409.00 | 416.00 | 409.00 | 416.00 | 416.00 | 1.46% | 22,600 |
| Nov 20, 2025 | 414.00 | 418.00 | 407.00 | 410.00 | 410.00 | -1.20% | 46,200 |
| Nov 19, 2025 | 423.00 | 423.00 | 415.00 | 415.00 | 415.00 | -1.89% | 42,200 |
| Nov 18, 2025 | 425.00 | 430.00 | 423.00 | 423.00 | 423.00 | -1.17% | 27,800 |
| Nov 17, 2025 | 438.00 | 438.00 | 423.00 | 428.00 | 428.00 | -1.83% | 67,400 |
| Nov 14, 2025 | 441.00 | 441.00 | 434.00 | 436.00 | 436.00 | -1.13% | 30,900 |
| Nov 13, 2025 | 443.00 | 443.00 | 439.00 | 441.00 | 441.00 | -0.68% | 13,200 |
| Nov 12, 2025 | 437.00 | 444.00 | 435.00 | 444.00 | 444.00 | 2.07% | 21,700 |
| Nov 11, 2025 | 437.00 | 438.00 | 432.00 | 435.00 | 435.00 | - | 20,000 |
| Nov 10, 2025 | 437.00 | 438.00 | 435.00 | 435.00 | 435.00 | 0.93% | 15,200 |