AXELL Corporation (TYO:6730)
Japan · Delayed Price · Currency is JPY 1,155.00
-3.00 (-0.26%)
Jun 18, 2026, 3:30 PM JST
AXELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,165.00 | 1,172.00 | 1,155.00 | 1,166.00 | - | 0.69% | 18,900 |
| 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 |
| Jun 15, 2026 | 1,159.00 | 1,165.00 | 1,130.00 | 1,145.00 | 1,145.00 | -0.87% | 64,600 |
| Jun 12, 2026 | 1,139.00 | 1,163.00 | 1,128.00 | 1,155.00 | 1,155.00 | 2.12% | 71,200 |
| Jun 11, 2026 | 1,150.00 | 1,150.00 | 1,112.00 | 1,131.00 | 1,131.00 | -4.80% | 62,900 |
| Jun 10, 2026 | 1,310.00 | 1,340.00 | 1,160.00 | 1,188.00 | 1,188.00 | -4.27% | 382,300 |
| Jun 9, 2026 | 1,154.00 | 1,266.00 | 1,131.00 | 1,241.00 | 1,241.00 | 9.15% | 537,300 |
| Jun 8, 2026 | 1,158.00 | 1,168.00 | 1,126.00 | 1,137.00 | 1,137.00 | -6.57% | 47,300 |
| Jun 5, 2026 | 1,227.00 | 1,235.00 | 1,202.00 | 1,217.00 | 1,217.00 | -0.16% | 24,000 |
| Jun 4, 2026 | 1,194.00 | 1,227.00 | 1,177.00 | 1,219.00 | 1,219.00 | 1.75% | 37,900 |
| Jun 3, 2026 | 1,125.00 | 1,224.00 | 1,125.00 | 1,198.00 | 1,198.00 | 6.49% | 90,100 |
| Jun 2, 2026 | 1,135.00 | 1,135.00 | 1,100.00 | 1,125.00 | 1,125.00 | -1.66% | 32,100 |
| Jun 1, 2026 | 1,193.00 | 1,193.00 | 1,135.00 | 1,144.00 | 1,144.00 | -3.87% | 56,100 |
| May 29, 2026 | 1,149.00 | 1,231.00 | 1,136.00 | 1,190.00 | 1,190.00 | 4.94% | 148,000 |
| May 28, 2026 | 1,112.00 | 1,136.00 | 1,094.00 | 1,134.00 | 1,134.00 | 0.71% | 31,900 |
| May 27, 2026 | 1,115.00 | 1,130.00 | 1,107.00 | 1,126.00 | 1,126.00 | 1.35% | 45,800 |
| 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 |