AXELL Corporation (TYO:6730)
Japan · Delayed Price · Currency is JPY 1,176.00
-3.00 (-0.25%)
Aug 27, 2026, 3:30 PM JST
AXELL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,181.00 | 1,183.00 | 1,169.00 | 1,179.00 | 1,179.00 | -0.17% | 41,200 |
| Aug 25, 2026 | 1,181.00 | 1,181.00 | 1,156.00 | 1,181.00 | 1,181.00 | -0.34% | 25,500 |
| Aug 24, 2026 | 1,199.00 | 1,199.00 | 1,181.00 | 1,185.00 | 1,185.00 | -1.17% | 32,100 |
| Aug 21, 2026 | 1,199.00 | 1,202.00 | 1,175.00 | 1,199.00 | 1,199.00 | -0.91% | 31,700 |
| Aug 20, 2026 | 1,149.00 | 1,212.00 | 1,140.00 | 1,210.00 | 1,210.00 | 7.08% | 97,700 |
| Aug 19, 2026 | 1,148.00 | 1,148.00 | 1,126.00 | 1,130.00 | 1,130.00 | -3.50% | 35,100 |
| Aug 18, 2026 | 1,150.00 | 1,174.00 | 1,147.00 | 1,171.00 | 1,171.00 | 0.69% | 36,300 |
| Aug 17, 2026 | 1,105.00 | 1,174.00 | 1,105.00 | 1,163.00 | 1,163.00 | 5.25% | 68,400 |
| Aug 14, 2026 | 1,088.00 | 1,115.00 | 1,087.00 | 1,105.00 | 1,105.00 | 0.55% | 23,200 |
| Aug 13, 2026 | 1,085.00 | 1,102.00 | 1,084.00 | 1,099.00 | 1,099.00 | 1.29% | 22,700 |
| Aug 12, 2026 | 1,104.00 | 1,104.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.91% | 36,900 |
| Aug 10, 2026 | 1,081.00 | 1,105.00 | 1,081.00 | 1,095.00 | 1,095.00 | 1.30% | 22,100 |
| Aug 7, 2026 | 1,097.00 | 1,100.00 | 1,081.00 | 1,081.00 | 1,081.00 | -1.55% | 39,200 |
| Aug 6, 2026 | 1,100.00 | 1,107.00 | 1,083.00 | 1,098.00 | 1,098.00 | -4.85% | 39,000 |
| Aug 5, 2026 | 1,118.00 | 1,163.00 | 1,111.00 | 1,154.00 | 1,154.00 | 4.62% | 66,200 |
| Aug 4, 2026 | 1,100.00 | 1,120.00 | 1,100.00 | 1,103.00 | 1,103.00 | 0.18% | 21,400 |
| Aug 3, 2026 | 1,101.00 | 1,113.00 | 1,085.00 | 1,101.00 | 1,101.00 | - | 35,300 |
| Jul 31, 2026 | 1,114.00 | 1,116.00 | 1,100.00 | 1,101.00 | 1,101.00 | -0.72% | 23,300 |
| Jul 30, 2026 | 1,071.00 | 1,122.00 | 1,065.00 | 1,109.00 | 1,109.00 | 3.26% | 45,400 |
| Jul 29, 2026 | 1,080.00 | 1,087.00 | 1,051.00 | 1,074.00 | 1,074.00 | -0.56% | 90,600 |
| Jul 28, 2026 | 1,108.00 | 1,109.00 | 1,080.00 | 1,080.00 | 1,080.00 | -4.17% | 75,400 |
| Jul 27, 2026 | 1,120.00 | 1,133.00 | 1,109.00 | 1,127.00 | 1,127.00 | 0.81% | 26,300 |
| Jul 24, 2026 | 1,127.00 | 1,129.00 | 1,113.00 | 1,118.00 | 1,118.00 | -1.32% | 20,900 |
| Jul 23, 2026 | 1,142.00 | 1,158.00 | 1,133.00 | 1,133.00 | 1,133.00 | -1.13% | 20,600 |
| Jul 22, 2026 | 1,134.00 | 1,157.00 | 1,126.00 | 1,146.00 | 1,146.00 | 1.69% | 36,800 |
| Jul 21, 2026 | 1,108.00 | 1,138.00 | 1,097.00 | 1,127.00 | 1,127.00 | 2.83% | 23,000 |
| Jul 17, 2026 | 1,121.00 | 1,130.00 | 1,087.00 | 1,096.00 | 1,096.00 | -2.66% | 50,600 |
| Jul 16, 2026 | 1,130.00 | 1,139.00 | 1,122.00 | 1,126.00 | 1,126.00 | -1.23% | 26,900 |
| Jul 15, 2026 | 1,135.00 | 1,153.00 | 1,125.00 | 1,140.00 | 1,140.00 | 1.33% | 39,000 |
| Jul 14, 2026 | 1,141.00 | 1,148.00 | 1,123.00 | 1,125.00 | 1,125.00 | -1.40% | 32,000 |
| Jul 13, 2026 | 1,171.00 | 1,184.00 | 1,141.00 | 1,141.00 | 1,141.00 | -2.65% | 34,500 |
| Jul 10, 2026 | 1,169.00 | 1,191.00 | 1,160.00 | 1,172.00 | 1,172.00 | 2.90% | 52,400 |
| Jul 9, 2026 | 1,165.00 | 1,181.00 | 1,120.00 | 1,139.00 | 1,139.00 | -1.81% | 74,500 |
| Jul 8, 2026 | 1,180.00 | 1,203.00 | 1,160.00 | 1,160.00 | 1,160.00 | -1.53% | 36,300 |
| Jul 7, 2026 | 1,201.00 | 1,209.00 | 1,178.00 | 1,178.00 | 1,178.00 | -1.42% | 33,700 |
| Jul 6, 2026 | 1,220.00 | 1,237.00 | 1,195.00 | 1,195.00 | 1,195.00 | -1.16% | 58,200 |
| Jul 3, 2026 | 1,178.00 | 1,225.00 | 1,157.00 | 1,209.00 | 1,209.00 | 2.63% | 79,600 |
| Jul 2, 2026 | 1,161.00 | 1,193.00 | 1,141.00 | 1,178.00 | 1,178.00 | 0.26% | 29,600 |
| Jul 1, 2026 | 1,140.00 | 1,187.00 | 1,135.00 | 1,175.00 | 1,175.00 | 3.80% | 62,700 |
| Jun 30, 2026 | 1,130.00 | 1,137.00 | 1,110.00 | 1,132.00 | 1,132.00 | 3.66% | 30,500 |
| Jun 29, 2026 | 1,110.00 | 1,130.00 | 1,088.00 | 1,092.00 | 1,092.00 | -1.44% | 45,700 |
| Jun 26, 2026 | 1,152.00 | 1,152.00 | 1,107.00 | 1,108.00 | 1,108.00 | -4.32% | 46,100 |
| Jun 25, 2026 | 1,153.00 | 1,175.00 | 1,150.00 | 1,158.00 | 1,158.00 | 2.03% | 20,700 |
| Jun 24, 2026 | 1,152.00 | 1,162.00 | 1,131.00 | 1,135.00 | 1,135.00 | -1.48% | 21,700 |
| Jun 23, 2026 | 1,193.00 | 1,198.00 | 1,152.00 | 1,152.00 | 1,152.00 | -3.27% | 42,700 |
| Jun 22, 2026 | 1,209.00 | 1,228.00 | 1,191.00 | 1,191.00 | 1,191.00 | 0.76% | 47,700 |
| Jun 19, 2026 | 1,161.00 | 1,185.00 | 1,161.00 | 1,182.00 | 1,182.00 | 2.34% | 42,500 |
| Jun 18, 2026 | 1,165.00 | 1,172.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.26% | 23,300 |
| Jun 17, 2026 | 1,134.00 | 1,166.00 | 1,126.00 | 1,158.00 | 1,158.00 | 2.12% | 24,100 |
| Jun 16, 2026 | 1,139.00 | 1,154.00 | 1,122.00 | 1,134.00 | 1,134.00 | -0.96% | 33,500 |