AXXZIA Inc. (TYO:4936)
Japan · Delayed Price · Currency is JPY 311.00
-5.00 (-1.58%)
Sep 11, 2026, 10:05 AM JST
AXXZIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 322.00 | 328.00 | 322.00 | 326.00 | 326.00 | 0.31% | 28,700 |
| Aug 25, 2026 | 321.00 | 325.00 | 321.00 | 325.00 | 325.00 | 1.25% | 73,400 |
| Aug 24, 2026 | 321.00 | 325.00 | 321.00 | 321.00 | 321.00 | - | 18,700 |
| Aug 21, 2026 | 320.00 | 325.00 | 320.00 | 321.00 | 321.00 | -0.31% | 25,100 |
| Aug 20, 2026 | 320.00 | 324.00 | 320.00 | 322.00 | 322.00 | 0.63% | 18,200 |
| Aug 19, 2026 | 321.00 | 325.00 | 320.00 | 320.00 | 320.00 | -0.31% | 27,300 |
| Aug 18, 2026 | 321.00 | 323.00 | 321.00 | 321.00 | 321.00 | - | 19,100 |
| Aug 17, 2026 | 323.00 | 324.00 | 321.00 | 321.00 | 321.00 | -0.62% | 16,100 |
| Aug 14, 2026 | 318.00 | 324.00 | 318.00 | 323.00 | 323.00 | 0.94% | 36,100 |
| Aug 13, 2026 | 317.00 | 321.00 | 317.00 | 320.00 | 320.00 | 0.63% | 26,100 |
| Aug 12, 2026 | 318.00 | 320.00 | 317.00 | 318.00 | 318.00 | -0.31% | 22,500 |
| Aug 10, 2026 | 318.00 | 321.00 | 318.00 | 319.00 | 319.00 | - | 26,300 |
| Aug 7, 2026 | 319.00 | 320.00 | 318.00 | 319.00 | 319.00 | 0.31% | 24,600 |
| Aug 6, 2026 | 320.00 | 320.00 | 317.00 | 318.00 | 318.00 | - | 31,700 |
| Aug 5, 2026 | 318.00 | 318.00 | 316.00 | 318.00 | 318.00 | - | 29,400 |
| Aug 4, 2026 | 320.00 | 320.00 | 317.00 | 318.00 | 318.00 | -0.31% | 47,800 |
| Aug 3, 2026 | 315.00 | 320.00 | 315.00 | 319.00 | 319.00 | 0.31% | 97,400 |
| 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 |