AXXZIA Inc. (TYO:4936)
Japan · Delayed Price · Currency is JPY 337.00
0.00 (0.00%)
May 29, 2026, 3:30 PM JST
AXXZIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 340.00 | 347.00 | 337.00 | 337.00 | 337.00 | - | 39,400 |
| May 28, 2026 | 336.00 | 338.00 | 334.00 | 337.00 | 337.00 | -0.88% | 26,400 |
| May 27, 2026 | 332.00 | 340.00 | 331.00 | 340.00 | 340.00 | 2.10% | 33,400 |
| May 26, 2026 | 333.00 | 335.00 | 332.00 | 333.00 | 333.00 | - | 17,100 |
| May 25, 2026 | 335.00 | 335.00 | 330.00 | 333.00 | 333.00 | 0.91% | 17,100 |
| May 22, 2026 | 328.00 | 335.00 | 328.00 | 330.00 | 330.00 | 1.23% | 17,700 |
| May 21, 2026 | 332.00 | 337.00 | 326.00 | 326.00 | 326.00 | -1.81% | 53,500 |
| May 20, 2026 | 335.00 | 335.00 | 329.00 | 332.00 | 332.00 | - | 20,400 |
| May 19, 2026 | 331.00 | 337.00 | 329.00 | 332.00 | 332.00 | 1.84% | 25,200 |
| May 18, 2026 | 333.00 | 333.00 | 326.00 | 326.00 | 326.00 | -2.10% | 39,500 |
| May 15, 2026 | 328.00 | 334.00 | 328.00 | 333.00 | 333.00 | 0.60% | 31,000 |
| May 14, 2026 | 336.00 | 336.00 | 328.00 | 331.00 | 331.00 | -1.19% | 30,300 |
| May 13, 2026 | 331.00 | 337.00 | 331.00 | 335.00 | 335.00 | 1.52% | 24,000 |
| May 12, 2026 | 331.00 | 332.00 | 330.00 | 330.00 | 330.00 | -0.30% | 28,400 |
| May 11, 2026 | 335.00 | 335.00 | 331.00 | 331.00 | 331.00 | -0.30% | 32,500 |
| 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% | 34,900 |
| 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 |