AXXZIA Inc. (TYO:4936)
Japan · Delayed Price · Currency is JPY 281.00
+4.00 (1.44%)
Nov 11, 2026, 9:19 AM JST
AXXZIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 280.00 | 282.00 | 277.00 | 281.00 | 281.00 | 1.44% | 5,700 |
| Nov 10, 2026 | 271.00 | 283.00 | 270.00 | 277.00 | 277.00 | -0.72% | 92,600 |
| Nov 9, 2026 | 280.00 | 284.00 | 275.00 | 279.00 | 279.00 | 2.20% | 42,100 |
| Nov 6, 2026 | 280.00 | 285.00 | 272.00 | 273.00 | 273.00 | -5.86% | 127,700 |
| Nov 5, 2026 | 289.00 | 299.00 | 289.00 | 290.00 | 290.00 | 0.35% | 41,000 |
| Nov 4, 2026 | 288.00 | 290.00 | 283.00 | 289.00 | 289.00 | 1.05% | 49,400 |
| Nov 2, 2026 | 288.00 | 299.00 | 284.00 | 286.00 | 286.00 | -2.05% | 48,500 |
| Oct 30, 2026 | 290.00 | 296.00 | 287.00 | 292.00 | 292.00 | 0.69% | 74,400 |
| Oct 29, 2026 | 290.00 | 301.00 | 290.00 | 290.00 | 290.00 | -2.36% | 211,200 |
| Oct 28, 2026 | 300.00 | 303.00 | 297.00 | 297.00 | 297.00 | -3.26% | 65,700 |
| Oct 27, 2026 | 306.00 | 307.00 | 301.00 | 307.00 | 307.00 | - | 38,500 |
| Oct 26, 2026 | 309.00 | 311.00 | 307.00 | 307.00 | 307.00 | - | 25,300 |
| Oct 23, 2026 | 310.00 | 316.00 | 307.00 | 307.00 | 307.00 | -1.60% | 37,600 |
| Oct 22, 2026 | 313.00 | 317.00 | 311.00 | 312.00 | 312.00 | -0.64% | 29,600 |
| Oct 21, 2026 | 306.00 | 314.00 | 306.00 | 314.00 | 314.00 | 2.61% | 30,500 |
| Oct 20, 2026 | 312.00 | 313.00 | 306.00 | 306.00 | 306.00 | - | 36,700 |
| Oct 19, 2026 | 307.00 | 311.00 | 305.00 | 306.00 | 306.00 | -0.33% | 44,400 |
| Oct 16, 2026 | 302.00 | 307.00 | 302.00 | 307.00 | 307.00 | 1.66% | 37,900 |
| Oct 15, 2026 | 300.00 | 303.00 | 298.00 | 302.00 | 302.00 | 0.67% | 30,300 |
| Oct 14, 2026 | 297.00 | 301.00 | 296.00 | 300.00 | 300.00 | 0.33% | 23,600 |
| Oct 13, 2026 | 290.00 | 302.00 | 290.00 | 299.00 | 299.00 | 3.46% | 65,100 |
| Oct 9, 2026 | 285.00 | 290.00 | 285.00 | 289.00 | 289.00 | 1.40% | 36,500 |
| Oct 8, 2026 | 285.00 | 290.00 | 282.00 | 285.00 | 285.00 | -0.35% | 43,200 |
| Oct 7, 2026 | 288.00 | 288.00 | 282.00 | 286.00 | 286.00 | -0.69% | 82,700 |
| Oct 6, 2026 | 289.00 | 292.00 | 288.00 | 288.00 | 288.00 | -1.03% | 36,500 |
| Oct 5, 2026 | 292.00 | 293.00 | 288.00 | 291.00 | 291.00 | -0.68% | 69,800 |
| Oct 2, 2026 | 297.00 | 297.00 | 291.00 | 293.00 | 293.00 | -2.33% | 75,400 |
| Oct 1, 2026 | 298.00 | 301.00 | 295.00 | 300.00 | 300.00 | - | 52,400 |
| Sep 30, 2026 | 300.00 | 302.00 | 296.00 | 300.00 | 300.00 | 0.67% | 60,000 |
| Sep 29, 2026 | 302.00 | 303.00 | 298.00 | 298.00 | 298.00 | -2.61% | 71,200 |
| Sep 28, 2026 | 306.00 | 306.00 | 302.00 | 306.00 | 306.00 | -0.65% | 40,700 |
| Sep 25, 2026 | 305.00 | 310.00 | 305.00 | 308.00 | 308.00 | 0.33% | 24,800 |
| Sep 24, 2026 | 300.00 | 311.00 | 300.00 | 307.00 | 307.00 | 2.33% | 79,200 |
| Sep 18, 2026 | 306.00 | 306.00 | 299.00 | 300.00 | 300.00 | -1.96% | 146,900 |
| Sep 17, 2026 | 304.00 | 307.00 | 304.00 | 306.00 | 306.00 | 0.33% | 40,600 |
| Sep 16, 2026 | 310.00 | 310.00 | 305.00 | 305.00 | 305.00 | -1.29% | 55,900 |
| Sep 15, 2026 | 312.00 | 313.00 | 305.00 | 309.00 | 309.00 | -1.28% | 95,300 |
| Sep 14, 2026 | 311.00 | 314.00 | 310.00 | 313.00 | 313.00 | 0.64% | 39,800 |
| Sep 11, 2026 | 315.00 | 317.00 | 310.00 | 311.00 | 311.00 | -1.58% | 47,100 |
| Sep 10, 2026 | 316.00 | 318.00 | 315.00 | 316.00 | 316.00 | - | 22,000 |
| Sep 9, 2026 | 316.00 | 318.00 | 316.00 | 316.00 | 316.00 | -0.32% | 21,100 |
| Sep 8, 2026 | 318.00 | 319.00 | 317.00 | 317.00 | 317.00 | -0.31% | 22,200 |
| Sep 7, 2026 | 322.00 | 323.00 | 317.00 | 318.00 | 318.00 | -1.24% | 30,100 |
| Sep 4, 2026 | 319.00 | 324.00 | 318.00 | 322.00 | 322.00 | 0.63% | 37,400 |
| Sep 3, 2026 | 320.00 | 321.00 | 320.00 | 320.00 | 320.00 | -0.31% | 14,200 |
| Sep 2, 2026 | 321.00 | 323.00 | 320.00 | 321.00 | 321.00 | -0.93% | 42,700 |
| Sep 1, 2026 | 323.00 | 324.00 | 321.00 | 324.00 | 324.00 | 0.31% | 17,500 |
| Aug 31, 2026 | 322.00 | 326.00 | 320.00 | 323.00 | 323.00 | - | 26,500 |
| Aug 28, 2026 | 327.00 | 329.00 | 323.00 | 323.00 | 323.00 | -0.62% | 30,200 |
| Aug 27, 2026 | 325.00 | 327.00 | 324.00 | 325.00 | 325.00 | -0.31% | 24,000 |