AXXZIA Inc. (TYO:4936)
Japan · Delayed Price · Currency is JPY 369.00
+5.00 (1.37%)
Mar 6, 2026, 3:30 PM JST
AXXZIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 407.00 | 409.00 | 400.00 | 400.00 | 394.99 | -0.74% | 90,600 |
| Jan 9, 2026 | 403.00 | 405.00 | 402.00 | 403.00 | 397.95 | 0.50% | 24,800 |
| Jan 8, 2026 | 404.00 | 406.00 | 401.00 | 401.00 | 395.97 | 0.25% | 37,800 |
| Jan 7, 2026 | 410.00 | 411.00 | 400.00 | 400.00 | 394.99 | -2.44% | 87,000 |
| Jan 6, 2026 | 404.00 | 410.00 | 402.00 | 410.00 | 404.86 | 3.02% | 46,200 |
| Jan 5, 2026 | 398.00 | 404.00 | 398.00 | 398.00 | 393.01 | 1.53% | 106,400 |
| Dec 30, 2025 | 389.00 | 393.00 | 389.00 | 392.00 | 387.09 | 1.03% | 33,800 |
| Dec 29, 2025 | 382.00 | 394.00 | 382.00 | 388.00 | 383.14 | 2.11% | 72,500 |
| Dec 26, 2025 | 381.00 | 385.00 | 380.00 | 380.00 | 375.24 | -0.78% | 121,400 |
| Dec 25, 2025 | 382.00 | 385.00 | 381.00 | 383.00 | 378.20 | 0.26% | 107,000 |
| Dec 24, 2025 | 377.00 | 385.00 | 377.00 | 382.00 | 377.21 | 1.33% | 133,500 |
| Dec 23, 2025 | 386.00 | 387.00 | 377.00 | 377.00 | 372.28 | -2.33% | 156,900 |
| Dec 22, 2025 | 393.00 | 395.00 | 385.00 | 386.00 | 381.16 | -1.53% | 100,500 |
| Dec 19, 2025 | 396.00 | 397.00 | 392.00 | 392.00 | 387.09 | -0.51% | 72,300 |