Axial Retailing Inc. (TYO:8255)
Japan · Delayed Price · Currency is JPY 1,152.00
+7.00 (0.61%)
Aug 1, 2025, 3:30 PM JST
Axial Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,133.00 | 1,145.00 | 1,130.00 | 1,145.00 | 1,145.00 | 1.06% | 153,600 |
| Jul 30, 2025 | 1,104.00 | 1,140.00 | 1,104.00 | 1,133.00 | 1,133.00 | 2.07% | 195,300 |
| Jul 29, 2025 | 1,106.00 | 1,118.00 | 1,099.00 | 1,110.00 | 1,110.00 | - | 103,700 |
| Jul 28, 2025 | 1,123.00 | 1,128.00 | 1,104.00 | 1,110.00 | 1,110.00 | -1.68% | 112,300 |
| Jul 25, 2025 | 1,107.00 | 1,131.00 | 1,102.00 | 1,129.00 | 1,129.00 | 2.45% | 139,000 |
| Jul 24, 2025 | 1,093.00 | 1,106.00 | 1,092.00 | 1,102.00 | 1,102.00 | 0.18% | 127,100 |
| Jul 23, 2025 | 1,127.00 | 1,127.00 | 1,088.00 | 1,100.00 | 1,100.00 | -2.74% | 207,900 |
| Jul 22, 2025 | 1,130.00 | 1,133.00 | 1,121.00 | 1,131.00 | 1,131.00 | -0.18% | 90,000 |
| Jul 18, 2025 | 1,132.00 | 1,135.00 | 1,126.00 | 1,133.00 | 1,133.00 | 0.35% | 117,000 |
| Jul 17, 2025 | 1,120.00 | 1,131.00 | 1,109.00 | 1,129.00 | 1,129.00 | 0.36% | 199,200 |
| Jul 16, 2025 | 1,120.00 | 1,126.00 | 1,115.00 | 1,125.00 | 1,125.00 | 0.18% | 136,800 |
| Jul 15, 2025 | 1,124.00 | 1,126.00 | 1,116.00 | 1,123.00 | 1,123.00 | 0.45% | 107,100 |
| Jul 14, 2025 | 1,120.00 | 1,125.00 | 1,113.00 | 1,118.00 | 1,118.00 | 0.27% | 76,000 |
| Jul 11, 2025 | 1,124.00 | 1,132.00 | 1,113.00 | 1,115.00 | 1,115.00 | -0.09% | 76,200 |
| Jul 10, 2025 | 1,118.00 | 1,132.00 | 1,108.00 | 1,116.00 | 1,116.00 | -0.71% | 243,500 |
| Jul 9, 2025 | 1,124.00 | 1,129.00 | 1,117.00 | 1,124.00 | 1,124.00 | - | 117,700 |
| Jul 8, 2025 | 1,137.00 | 1,139.00 | 1,120.00 | 1,124.00 | 1,124.00 | -0.71% | 112,900 |
| Jul 7, 2025 | 1,122.00 | 1,132.00 | 1,122.00 | 1,132.00 | 1,132.00 | 0.80% | 95,100 |
| Jul 4, 2025 | 1,129.00 | 1,132.00 | 1,116.00 | 1,123.00 | 1,123.00 | 0.27% | 76,700 |
| Jul 3, 2025 | 1,122.00 | 1,127.00 | 1,114.00 | 1,120.00 | 1,120.00 | -0.27% | 82,800 |
| Jul 2, 2025 | 1,121.00 | 1,134.00 | 1,121.00 | 1,123.00 | 1,123.00 | 0.18% | 101,900 |
| Jul 1, 2025 | 1,124.00 | 1,130.00 | 1,106.00 | 1,121.00 | 1,121.00 | -0.36% | 101,400 |
| Jun 30, 2025 | 1,134.00 | 1,136.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.53% | 117,000 |
| Jun 27, 2025 | 1,135.00 | 1,135.00 | 1,116.00 | 1,131.00 | 1,131.00 | 0.18% | 102,800 |
| Jun 26, 2025 | 1,123.00 | 1,134.00 | 1,116.00 | 1,129.00 | 1,129.00 | 0.53% | 117,400 |
| Jun 25, 2025 | 1,129.00 | 1,131.00 | 1,112.00 | 1,123.00 | 1,123.00 | -0.62% | 114,500 |
| Jun 24, 2025 | 1,128.00 | 1,132.00 | 1,119.00 | 1,130.00 | 1,130.00 | 1.35% | 227,700 |
| Jun 23, 2025 | 1,108.00 | 1,126.00 | 1,108.00 | 1,115.00 | 1,115.00 | 0.72% | 160,600 |
| Jun 20, 2025 | 1,108.00 | 1,121.00 | 1,107.00 | 1,107.00 | 1,107.00 | -0.63% | 544,900 |
| Jun 19, 2025 | 1,108.00 | 1,118.00 | 1,107.00 | 1,114.00 | 1,114.00 | 0.27% | 29,100 |
| Jun 18, 2025 | 1,108.00 | 1,116.00 | 1,105.00 | 1,111.00 | 1,111.00 | 0.09% | 52,900 |
| Jun 17, 2025 | 1,105.00 | 1,112.00 | 1,092.00 | 1,110.00 | 1,110.00 | -0.89% | 102,100 |
| Jun 16, 2025 | 1,130.00 | 1,131.00 | 1,115.00 | 1,120.00 | 1,120.00 | 0.45% | 106,600 |
| Jun 13, 2025 | 1,114.00 | 1,127.00 | 1,109.00 | 1,115.00 | 1,115.00 | 0.90% | 130,800 |
| Jun 12, 2025 | 1,098.00 | 1,105.00 | 1,094.00 | 1,105.00 | 1,105.00 | -0.27% | 62,100 |
| Jun 11, 2025 | 1,110.00 | 1,110.00 | 1,100.00 | 1,108.00 | 1,108.00 | 0.36% | 54,100 |
| Jun 10, 2025 | 1,104.00 | 1,109.00 | 1,097.00 | 1,104.00 | 1,104.00 | -0.54% | 84,800 |
| Jun 9, 2025 | 1,127.00 | 1,128.00 | 1,102.00 | 1,110.00 | 1,110.00 | -1.16% | 50,600 |
| Jun 6, 2025 | 1,118.00 | 1,129.00 | 1,113.00 | 1,123.00 | 1,123.00 | 1.17% | 107,600 |
| Jun 5, 2025 | 1,105.00 | 1,115.00 | 1,097.00 | 1,110.00 | 1,110.00 | -0.18% | 66,300 |
| Jun 4, 2025 | 1,119.00 | 1,120.00 | 1,107.00 | 1,112.00 | 1,112.00 | -0.18% | 61,000 |
| Jun 3, 2025 | 1,121.00 | 1,125.00 | 1,113.00 | 1,114.00 | 1,114.00 | -0.71% | 90,700 |
| Jun 2, 2025 | 1,133.00 | 1,137.00 | 1,110.00 | 1,122.00 | 1,122.00 | -1.84% | 143,300 |
| May 30, 2025 | 1,086.00 | 1,169.00 | 1,086.00 | 1,143.00 | 1,143.00 | 4.38% | 344,300 |
| May 29, 2025 | 1,079.00 | 1,097.00 | 1,076.00 | 1,095.00 | 1,095.00 | 1.48% | 139,600 |
| May 28, 2025 | 1,084.00 | 1,086.00 | 1,075.00 | 1,079.00 | 1,079.00 | -0.28% | 96,400 |
| May 27, 2025 | 1,090.00 | 1,090.00 | 1,077.00 | 1,082.00 | 1,082.00 | -0.18% | 72,500 |
| May 26, 2025 | 1,079.00 | 1,093.00 | 1,076.00 | 1,084.00 | 1,084.00 | 1.12% | 98,800 |
| May 23, 2025 | 1,075.00 | 1,081.00 | 1,070.00 | 1,072.00 | 1,072.00 | -0.19% | 62,200 |
| May 22, 2025 | 1,070.00 | 1,081.00 | 1,066.00 | 1,074.00 | 1,074.00 | -0.46% | 64,800 |