AXELL Corporation (TYO:6730)
Japan · Delayed Price · Currency is JPY 1,141.00
-16.00 (-1.38%)
Mar 26, 2026, 3:30 PM JST
AXELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,155.00 | 1,156.00 | 1,148.00 | 1,151.00 | - | -0.52% | 19,200 |
| Mar 25, 2026 | 1,161.00 | 1,166.00 | 1,154.00 | 1,157.00 | 1,157.00 | 1.40% | 40,900 |
| Mar 24, 2026 | 1,143.00 | 1,156.00 | 1,136.00 | 1,141.00 | 1,141.00 | 2.15% | 44,200 |
| Mar 23, 2026 | 1,130.00 | 1,130.00 | 1,113.00 | 1,117.00 | 1,117.00 | -3.29% | 78,400 |
| Mar 19, 2026 | 1,174.00 | 1,178.00 | 1,155.00 | 1,155.00 | 1,155.00 | -3.51% | 47,700 |
| Mar 18, 2026 | 1,180.00 | 1,197.00 | 1,174.00 | 1,197.00 | 1,197.00 | 2.66% | 46,400 |
| Mar 17, 2026 | 1,168.00 | 1,182.00 | 1,156.00 | 1,166.00 | 1,166.00 | 0.09% | 45,400 |
| Mar 16, 2026 | 1,150.00 | 1,167.00 | 1,148.00 | 1,165.00 | 1,165.00 | 1.30% | 39,000 |
| Mar 13, 2026 | 1,150.00 | 1,161.00 | 1,147.00 | 1,150.00 | 1,150.00 | -1.54% | 35,600 |
| Mar 12, 2026 | 1,185.00 | 1,185.00 | 1,160.00 | 1,168.00 | 1,168.00 | -2.01% | 50,700 |
| Mar 11, 2026 | 1,183.00 | 1,198.00 | 1,179.00 | 1,192.00 | 1,192.00 | 1.36% | 33,800 |
| Mar 10, 2026 | 1,171.00 | 1,181.00 | 1,158.00 | 1,176.00 | 1,176.00 | 3.07% | 32,800 |
| Mar 9, 2026 | 1,157.00 | 1,163.00 | 1,115.00 | 1,141.00 | 1,141.00 | -2.98% | 80,600 |
| Mar 6, 2026 | 1,168.00 | 1,176.00 | 1,157.00 | 1,176.00 | 1,176.00 | 0.43% | 59,000 |
| Mar 5, 2026 | 1,175.00 | 1,185.00 | 1,166.00 | 1,171.00 | 1,171.00 | 2.27% | 68,800 |
| Mar 4, 2026 | 1,185.00 | 1,192.00 | 1,139.00 | 1,145.00 | 1,145.00 | -5.14% | 105,800 |
| Mar 3, 2026 | 1,245.00 | 1,245.00 | 1,207.00 | 1,207.00 | 1,207.00 | -3.05% | 61,200 |
| Mar 2, 2026 | 1,267.00 | 1,267.00 | 1,239.00 | 1,245.00 | 1,245.00 | -2.73% | 43,400 |
| Feb 27, 2026 | 1,254.00 | 1,288.00 | 1,254.00 | 1,280.00 | 1,280.00 | 2.07% | 70,800 |
| Feb 26, 2026 | 1,255.00 | 1,262.00 | 1,251.00 | 1,254.00 | 1,254.00 | 0.32% | 19,000 |
| Feb 25, 2026 | 1,245.00 | 1,264.00 | 1,241.00 | 1,250.00 | 1,250.00 | 0.89% | 40,500 |
| Feb 24, 2026 | 1,241.00 | 1,255.00 | 1,237.00 | 1,239.00 | 1,239.00 | -0.08% | 31,500 |
| Feb 20, 2026 | 1,243.00 | 1,249.00 | 1,231.00 | 1,240.00 | 1,240.00 | -0.88% | 23,300 |
| Feb 19, 2026 | 1,231.00 | 1,251.00 | 1,231.00 | 1,251.00 | 1,251.00 | 0.89% | 29,200 |
| Feb 18, 2026 | 1,228.00 | 1,252.00 | 1,221.00 | 1,240.00 | 1,240.00 | 1.81% | 29,400 |
| Feb 17, 2026 | 1,229.00 | 1,242.00 | 1,218.00 | 1,218.00 | 1,218.00 | -0.81% | 28,900 |
| Feb 16, 2026 | 1,232.00 | 1,236.00 | 1,209.00 | 1,228.00 | 1,228.00 | 0.24% | 46,600 |
| Feb 13, 2026 | 1,254.00 | 1,257.00 | 1,223.00 | 1,225.00 | 1,225.00 | -2.78% | 46,000 |
| Feb 12, 2026 | 1,256.00 | 1,275.00 | 1,256.00 | 1,260.00 | 1,260.00 | 0.48% | 26,400 |
| Feb 10, 2026 | 1,273.00 | 1,280.00 | 1,253.00 | 1,254.00 | 1,254.00 | -0.56% | 45,000 |
| Feb 9, 2026 | 1,336.00 | 1,338.00 | 1,257.00 | 1,261.00 | 1,261.00 | -1.18% | 69,100 |
| Feb 6, 2026 | 1,296.00 | 1,303.00 | 1,255.00 | 1,276.00 | 1,276.00 | -1.92% | 71,400 |
| Feb 5, 2026 | 1,263.00 | 1,309.00 | 1,258.00 | 1,301.00 | 1,301.00 | 3.67% | 69,900 |
| Feb 4, 2026 | 1,231.00 | 1,262.00 | 1,231.00 | 1,255.00 | 1,255.00 | 0.40% | 25,700 |
| Feb 3, 2026 | 1,226.00 | 1,250.00 | 1,218.00 | 1,250.00 | 1,250.00 | 3.39% | 55,100 |
| Feb 2, 2026 | 1,238.00 | 1,252.00 | 1,209.00 | 1,209.00 | 1,209.00 | -1.06% | 61,500 |
| Jan 30, 2026 | 1,217.00 | 1,229.00 | 1,209.00 | 1,222.00 | 1,222.00 | 0.25% | 30,300 |
| Jan 29, 2026 | 1,238.00 | 1,238.00 | 1,217.00 | 1,219.00 | 1,219.00 | -1.06% | 43,800 |
| Jan 28, 2026 | 1,230.00 | 1,237.00 | 1,224.00 | 1,232.00 | 1,232.00 | -0.24% | 25,500 |
| Jan 27, 2026 | 1,230.00 | 1,240.00 | 1,220.00 | 1,235.00 | 1,235.00 | 0.65% | 26,900 |
| Jan 26, 2026 | 1,255.00 | 1,255.00 | 1,226.00 | 1,227.00 | 1,227.00 | -3.00% | 35,400 |
| Jan 23, 2026 | 1,267.00 | 1,280.00 | 1,262.00 | 1,265.00 | 1,265.00 | 0.08% | 20,400 |
| Jan 22, 2026 | 1,243.00 | 1,267.00 | 1,240.00 | 1,264.00 | 1,264.00 | 2.43% | 28,300 |
| Jan 21, 2026 | 1,230.00 | 1,242.00 | 1,220.00 | 1,234.00 | 1,234.00 | -1.12% | 28,400 |
| Jan 20, 2026 | 1,268.00 | 1,269.00 | 1,248.00 | 1,248.00 | 1,248.00 | -1.96% | 32,000 |
| Jan 19, 2026 | 1,279.00 | 1,279.00 | 1,260.00 | 1,273.00 | 1,273.00 | -0.86% | 22,400 |
| Jan 16, 2026 | 1,273.00 | 1,284.00 | 1,266.00 | 1,284.00 | 1,284.00 | 0.86% | 29,100 |
| Jan 15, 2026 | 1,249.00 | 1,273.00 | 1,247.00 | 1,273.00 | 1,273.00 | 1.92% | 32,200 |
| Jan 14, 2026 | 1,242.00 | 1,253.00 | 1,239.00 | 1,249.00 | 1,249.00 | 0.89% | 31,200 |
| Jan 13, 2026 | 1,250.00 | 1,251.00 | 1,234.00 | 1,238.00 | 1,238.00 | -0.08% | 32,700 |