AXELL Corporation (TYO:6730)
Japan · Delayed Price · Currency is JPY 1,129.00
+3.00 (0.27%)
May 28, 2026, 3:03 PM JST
AXELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,115.00 | 1,130.00 | 1,107.00 | 1,112.00 | - | 0.09% | 33,000 |
| May 26, 2026 | 1,074.00 | 1,115.00 | 1,070.00 | 1,111.00 | 1,111.00 | 4.22% | 40,900 |
| May 25, 2026 | 1,080.00 | 1,104.00 | 1,066.00 | 1,066.00 | 1,066.00 | -1.02% | 23,900 |
| May 22, 2026 | 1,070.00 | 1,078.00 | 1,065.00 | 1,077.00 | 1,077.00 | 0.65% | 12,600 |
| May 21, 2026 | 1,042.00 | 1,075.00 | 1,040.00 | 1,070.00 | 1,070.00 | 3.98% | 29,300 |
| May 20, 2026 | 1,070.00 | 1,070.00 | 1,019.00 | 1,029.00 | 1,029.00 | -4.63% | 62,000 |
| May 19, 2026 | 1,117.00 | 1,168.00 | 1,076.00 | 1,079.00 | 1,079.00 | -3.32% | 120,000 |
| May 18, 2026 | 1,055.00 | 1,133.00 | 1,045.00 | 1,116.00 | 1,116.00 | 5.48% | 116,500 |
| May 15, 2026 | 1,030.00 | 1,068.00 | 1,028.00 | 1,058.00 | 1,058.00 | 3.12% | 45,400 |
| May 14, 2026 | 1,016.00 | 1,038.00 | 1,016.00 | 1,026.00 | 1,026.00 | 0.98% | 32,800 |
| May 13, 2026 | 1,014.00 | 1,039.00 | 1,010.00 | 1,016.00 | 1,016.00 | 0.10% | 56,100 |
| May 12, 2026 | 1,116.00 | 1,116.00 | 1,014.00 | 1,015.00 | 1,015.00 | -9.29% | 140,900 |
| May 11, 2026 | 1,140.00 | 1,147.00 | 1,118.00 | 1,119.00 | 1,119.00 | -2.44% | 52,400 |
| May 8, 2026 | 1,155.00 | 1,162.00 | 1,145.00 | 1,147.00 | 1,147.00 | -0.69% | 16,600 |
| May 7, 2026 | 1,177.00 | 1,177.00 | 1,155.00 | 1,155.00 | 1,155.00 | - | 23,100 |
| May 1, 2026 | 1,154.00 | 1,158.00 | 1,142.00 | 1,155.00 | 1,155.00 | 0.09% | 29,700 |
| Apr 30, 2026 | 1,163.00 | 1,163.00 | 1,149.00 | 1,154.00 | 1,154.00 | -1.03% | 39,400 |
| Apr 28, 2026 | 1,179.00 | 1,179.00 | 1,160.00 | 1,166.00 | 1,166.00 | 0.09% | 29,900 |
| Apr 27, 2026 | 1,144.00 | 1,210.00 | 1,138.00 | 1,165.00 | 1,165.00 | 1.75% | 103,600 |
| Apr 24, 2026 | 1,149.00 | 1,159.00 | 1,141.00 | 1,145.00 | 1,145.00 | -0.61% | 27,800 |
| Apr 23, 2026 | 1,166.00 | 1,170.00 | 1,143.00 | 1,152.00 | 1,152.00 | -0.69% | 18,300 |
| Apr 22, 2026 | 1,163.00 | 1,170.00 | 1,152.00 | 1,160.00 | 1,160.00 | - | 26,800 |
| Apr 21, 2026 | 1,152.00 | 1,165.00 | 1,150.00 | 1,160.00 | 1,160.00 | 0.78% | 38,100 |
| Apr 20, 2026 | 1,144.00 | 1,161.00 | 1,144.00 | 1,151.00 | 1,151.00 | 0.70% | 29,000 |
| Apr 17, 2026 | 1,137.00 | 1,147.00 | 1,132.00 | 1,143.00 | 1,143.00 | - | 26,400 |
| Apr 16, 2026 | 1,138.00 | 1,148.00 | 1,133.00 | 1,143.00 | 1,143.00 | 1.06% | 31,300 |
| Apr 15, 2026 | 1,138.00 | 1,152.00 | 1,124.00 | 1,131.00 | 1,131.00 | -0.44% | 29,200 |
| Apr 14, 2026 | 1,136.00 | 1,145.00 | 1,131.00 | 1,136.00 | 1,136.00 | 0.89% | 16,300 |
| Apr 13, 2026 | 1,133.00 | 1,148.00 | 1,122.00 | 1,126.00 | 1,126.00 | -2.00% | 18,400 |
| Apr 10, 2026 | 1,147.00 | 1,157.00 | 1,142.00 | 1,149.00 | 1,149.00 | 0.17% | 19,200 |
| Apr 9, 2026 | 1,157.00 | 1,160.00 | 1,140.00 | 1,147.00 | 1,147.00 | -0.61% | 20,500 |
| Apr 8, 2026 | 1,145.00 | 1,156.00 | 1,144.00 | 1,154.00 | 1,154.00 | 1.85% | 27,400 |
| Apr 7, 2026 | 1,125.00 | 1,143.00 | 1,125.00 | 1,133.00 | 1,133.00 | 0.71% | 14,500 |
| Apr 6, 2026 | 1,112.00 | 1,130.00 | 1,112.00 | 1,125.00 | 1,125.00 | 1.17% | 15,100 |
| Apr 3, 2026 | 1,106.00 | 1,129.00 | 1,103.00 | 1,112.00 | 1,112.00 | -0.18% | 19,300 |
| Apr 2, 2026 | 1,111.00 | 1,126.00 | 1,097.00 | 1,114.00 | 1,114.00 | 1.46% | 38,900 |
| Apr 1, 2026 | 1,094.00 | 1,098.00 | 1,084.00 | 1,098.00 | 1,098.00 | 2.71% | 36,400 |
| Mar 31, 2026 | 1,071.00 | 1,080.00 | 1,059.00 | 1,069.00 | 1,069.00 | -0.09% | 27,300 |
| Mar 30, 2026 | 1,051.00 | 1,082.00 | 1,049.00 | 1,070.00 | 1,070.00 | -1.83% | 78,700 |
| Mar 27, 2026 | 1,130.00 | 1,157.00 | 1,130.00 | 1,147.00 | 1,090.00 | 0.53% | 89,000 |
| Mar 26, 2026 | 1,155.00 | 1,156.00 | 1,136.00 | 1,141.00 | 1,084.30 | -1.38% | 56,800 |
| Mar 25, 2026 | 1,161.00 | 1,166.00 | 1,154.00 | 1,157.00 | 1,099.50 | 1.40% | 40,900 |
| Mar 24, 2026 | 1,143.00 | 1,156.00 | 1,136.00 | 1,141.00 | 1,084.30 | 2.15% | 44,200 |
| Mar 23, 2026 | 1,130.00 | 1,130.00 | 1,113.00 | 1,117.00 | 1,061.49 | -3.29% | 78,400 |
| Mar 19, 2026 | 1,174.00 | 1,178.00 | 1,155.00 | 1,155.00 | 1,097.60 | -3.51% | 47,700 |
| Mar 18, 2026 | 1,180.00 | 1,197.00 | 1,174.00 | 1,197.00 | 1,137.52 | 2.66% | 46,400 |
| Mar 17, 2026 | 1,168.00 | 1,182.00 | 1,156.00 | 1,166.00 | 1,108.06 | 0.09% | 45,400 |
| Mar 16, 2026 | 1,150.00 | 1,167.00 | 1,148.00 | 1,165.00 | 1,107.11 | 1.30% | 39,000 |
| Mar 13, 2026 | 1,150.00 | 1,161.00 | 1,147.00 | 1,150.00 | 1,092.85 | -1.54% | 35,600 |
| Mar 12, 2026 | 1,185.00 | 1,185.00 | 1,160.00 | 1,168.00 | 1,109.96 | -2.01% | 50,700 |