AXXZIA Inc. (TYO:4936)
Japan · Delayed Price · Currency is JPY 318.00
-1.00 (-0.31%)
Jul 31, 2026, 3:30 PM JST
AXXZIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 319.00 | 321.00 | 317.00 | 318.00 | 318.00 | -0.31% | 53,500 |
| Jul 30, 2026 | 318.00 | 328.00 | 317.00 | 319.00 | 319.00 | -8.07% | 212,300 |
| Jul 29, 2026 | 343.00 | 357.00 | 343.00 | 352.00 | 347.00 | 0.86% | 192,700 |
| Jul 28, 2026 | 351.00 | 352.00 | 348.00 | 349.00 | 344.04 | -1.69% | 72,300 |
| Jul 27, 2026 | 357.00 | 360.00 | 355.00 | 355.00 | 349.96 | -1.39% | 51,300 |
| Jul 24, 2026 | 350.00 | 360.00 | 347.00 | 360.00 | 354.89 | 2.86% | 63,700 |
| Jul 23, 2026 | 350.00 | 352.00 | 349.00 | 350.00 | 345.03 | - | 71,700 |
| Jul 22, 2026 | 350.00 | 353.00 | 350.00 | 350.00 | 345.03 | - | 21,400 |
| Jul 21, 2026 | 347.00 | 353.00 | 347.00 | 350.00 | 345.03 | 0.86% | 42,300 |
| Jul 17, 2026 | 350.00 | 352.00 | 347.00 | 347.00 | 342.07 | -0.57% | 25,600 |
| Jul 16, 2026 | 350.00 | 352.00 | 349.00 | 349.00 | 344.04 | - | 23,100 |
| Jul 15, 2026 | 353.00 | 355.00 | 349.00 | 349.00 | 344.04 | -0.85% | 48,700 |
| Jul 14, 2026 | 352.00 | 354.00 | 351.00 | 352.00 | 347.00 | 0.57% | 19,700 |
| Jul 13, 2026 | 352.00 | 357.00 | 350.00 | 350.00 | 345.03 | -0.28% | 28,900 |
| Jul 10, 2026 | 354.00 | 359.00 | 351.00 | 351.00 | 346.01 | 0.57% | 53,100 |
| Jul 9, 2026 | 347.00 | 353.00 | 347.00 | 349.00 | 344.04 | 1.16% | 26,500 |
| Jul 8, 2026 | 347.00 | 354.00 | 345.00 | 345.00 | 340.10 | 0.88% | 71,700 |
| Jul 7, 2026 | 342.00 | 346.00 | 342.00 | 342.00 | 337.14 | -0.29% | 89,900 |
| Jul 6, 2026 | 332.00 | 348.00 | 332.00 | 343.00 | 338.13 | 3.94% | 113,700 |
| Jul 3, 2026 | 332.00 | 334.00 | 329.00 | 330.00 | 325.31 | -0.30% | 78,700 |
| Jul 2, 2026 | 328.00 | 334.00 | 328.00 | 331.00 | 326.30 | 0.91% | 41,500 |
| Jul 1, 2026 | 330.00 | 333.00 | 328.00 | 328.00 | 323.34 | -0.91% | 78,500 |
| Jun 30, 2026 | 327.00 | 331.00 | 327.00 | 331.00 | 326.30 | 0.91% | 29,800 |
| Jun 29, 2026 | 320.00 | 334.00 | 320.00 | 328.00 | 323.34 | 3.14% | 120,300 |
| Jun 26, 2026 | 318.00 | 320.00 | 318.00 | 318.00 | 313.48 | -0.31% | 47,700 |
| Jun 25, 2026 | 318.00 | 322.00 | 318.00 | 319.00 | 314.47 | 0.31% | 21,700 |
| Jun 24, 2026 | 319.00 | 320.00 | 317.00 | 318.00 | 313.48 | - | 31,900 |
| Jun 23, 2026 | 325.00 | 325.00 | 318.00 | 318.00 | 313.48 | -1.24% | 74,500 |
| Jun 22, 2026 | 322.00 | 323.00 | 320.00 | 322.00 | 317.43 | - | 62,500 |
| Jun 19, 2026 | 326.00 | 327.00 | 322.00 | 322.00 | 317.43 | -0.92% | 47,400 |
| Jun 18, 2026 | 335.00 | 335.00 | 325.00 | 325.00 | 320.38 | -3.56% | 33,200 |
| Jun 17, 2026 | 326.00 | 343.00 | 326.00 | 337.00 | 332.21 | 3.37% | 33,400 |
| Jun 16, 2026 | 329.00 | 330.00 | 325.00 | 326.00 | 321.37 | -1.81% | 30,700 |
| Jun 15, 2026 | 331.00 | 335.00 | 322.00 | 332.00 | 327.28 | -0.90% | 158,300 |
| Jun 12, 2026 | 335.00 | 342.00 | 335.00 | 335.00 | 330.24 | -0.89% | 40,100 |
| Jun 11, 2026 | 343.00 | 345.00 | 335.00 | 338.00 | 333.20 | -2.59% | 43,500 |
| Jun 10, 2026 | 345.00 | 351.00 | 345.00 | 347.00 | 342.07 | 1.46% | 28,800 |
| Jun 9, 2026 | 339.00 | 346.00 | 336.00 | 342.00 | 337.14 | 1.79% | 39,400 |
| Jun 8, 2026 | 339.00 | 342.00 | 334.00 | 336.00 | 331.23 | -0.88% | 24,900 |
| Jun 5, 2026 | 331.00 | 344.00 | 331.00 | 339.00 | 334.18 | 2.73% | 51,900 |
| Jun 4, 2026 | 331.00 | 334.00 | 330.00 | 330.00 | 325.31 | -2.08% | 20,600 |
| Jun 3, 2026 | 334.00 | 338.00 | 329.00 | 337.00 | 332.21 | 1.51% | 37,000 |
| Jun 2, 2026 | 331.00 | 334.00 | 330.00 | 332.00 | 327.28 | -0.30% | 22,300 |
| Jun 1, 2026 | 341.00 | 341.00 | 331.00 | 333.00 | 328.27 | -1.19% | 37,800 |
| May 29, 2026 | 340.00 | 347.00 | 337.00 | 337.00 | 332.21 | - | 39,400 |
| May 28, 2026 | 336.00 | 338.00 | 334.00 | 337.00 | 332.21 | -0.88% | 26,400 |
| May 27, 2026 | 332.00 | 340.00 | 331.00 | 340.00 | 335.17 | 2.10% | 33,400 |
| May 26, 2026 | 333.00 | 335.00 | 332.00 | 333.00 | 328.27 | - | 17,100 |
| May 25, 2026 | 335.00 | 335.00 | 330.00 | 333.00 | 328.27 | 0.91% | 17,100 |
| May 22, 2026 | 328.00 | 335.00 | 328.00 | 330.00 | 325.31 | 1.23% | 17,700 |