AXXZIA Inc. (TYO:4936)
Japan · Delayed Price · Currency is JPY 332.00
-7.00 (-2.06%)
May 8, 2026, 3:30 PM JST
AXXZIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 338.00 | 338.00 | 332.00 | 332.00 | 332.00 | -2.06% | 32,100 |
| May 7, 2026 | 339.00 | 347.00 | 330.00 | 339.00 | 339.00 | -0.29% | 124,200 |
| May 1, 2026 | 338.00 | 343.00 | 337.00 | 340.00 | 340.00 | - | 30,400 |
| Apr 30, 2026 | 345.00 | 345.00 | 340.00 | 340.00 | 340.00 | -2.02% | 41,100 |
| Apr 28, 2026 | 352.00 | 359.00 | 347.00 | 347.00 | 347.00 | -1.42% | 171,300 |
| Apr 27, 2026 | 352.00 | 354.00 | 349.00 | 352.00 | 352.00 | 0.28% | 30,200 |
| Apr 24, 2026 | 351.00 | 354.00 | 350.00 | 351.00 | 351.00 | - | 18,100 |
| Apr 23, 2026 | 353.00 | 353.00 | 350.00 | 351.00 | 351.00 | -0.85% | 16,900 |
| Apr 22, 2026 | 358.00 | 358.00 | 353.00 | 354.00 | 354.00 | -1.12% | 28,800 |
| Apr 21, 2026 | 360.00 | 362.00 | 357.00 | 358.00 | 358.00 | 0.28% | 18,300 |
| Apr 20, 2026 | 363.00 | 363.00 | 357.00 | 357.00 | 357.00 | -0.83% | 24,500 |
| Apr 17, 2026 | 359.00 | 363.00 | 359.00 | 360.00 | 360.00 | -0.55% | 21,900 |
| Apr 16, 2026 | 358.00 | 362.00 | 357.00 | 362.00 | 362.00 | 0.84% | 30,400 |
| Apr 15, 2026 | 356.00 | 360.00 | 356.00 | 359.00 | 359.00 | 2.28% | 34,900 |
| Apr 14, 2026 | 352.00 | 355.00 | 351.00 | 351.00 | 351.00 | 1.45% | 33,200 |
| Apr 13, 2026 | 349.00 | 350.00 | 343.00 | 346.00 | 346.00 | -0.57% | 39,800 |
| Apr 10, 2026 | 353.00 | 356.00 | 348.00 | 348.00 | 348.00 | -0.57% | 40,900 |
| Apr 9, 2026 | 354.00 | 354.00 | 349.00 | 350.00 | 350.00 | -0.57% | 43,900 |
| Apr 8, 2026 | 356.00 | 357.00 | 347.00 | 352.00 | 352.00 | -1.12% | 61,700 |
| Apr 7, 2026 | 349.00 | 356.00 | 349.00 | 356.00 | 356.00 | 2.59% | 62,300 |
| Apr 6, 2026 | 344.00 | 347.00 | 341.00 | 347.00 | 347.00 | 0.58% | 34,700 |
| Apr 3, 2026 | 344.00 | 346.00 | 340.00 | 345.00 | 345.00 | 1.47% | 22,300 |
| Apr 2, 2026 | 344.00 | 349.00 | 340.00 | 340.00 | 340.00 | -1.45% | 27,800 |
| Apr 1, 2026 | 340.00 | 346.00 | 338.00 | 345.00 | 345.00 | 2.68% | 33,900 |
| Mar 31, 2026 | 336.00 | 339.00 | 333.00 | 336.00 | 336.00 | - | 35,200 |
| Mar 30, 2026 | 334.00 | 340.00 | 334.00 | 336.00 | 336.00 | -1.75% | 59,500 |
| Mar 27, 2026 | 333.00 | 342.00 | 333.00 | 342.00 | 342.00 | 2.70% | 56,900 |
| 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 |