Axial Retailing Inc. (TYO:8255)
Japan · Delayed Price · Currency is JPY 1,012.00
+11.00 (1.10%)
May 13, 2026, 3:30 PM JST
Axial Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,003.00 | 1,025.00 | 1,002.00 | 1,015.00 | - | 1.40% | 69,100 |
| May 12, 2026 | 1,016.00 | 1,016.00 | 996.00 | 1,001.00 | 1,001.00 | -1.28% | 127,900 |
| May 11, 2026 | 1,003.00 | 1,014.00 | 996.00 | 1,014.00 | 1,014.00 | 1.10% | 188,400 |
| May 8, 2026 | 1,048.00 | 1,048.00 | 995.00 | 1,003.00 | 1,003.00 | -4.48% | 372,400 |
| May 7, 2026 | 1,104.00 | 1,118.00 | 1,030.00 | 1,050.00 | 1,050.00 | -5.83% | 369,100 |
| May 1, 2026 | 1,123.00 | 1,123.00 | 1,107.00 | 1,115.00 | 1,115.00 | -1.15% | 83,400 |
| Apr 30, 2026 | 1,123.00 | 1,135.00 | 1,114.00 | 1,128.00 | 1,128.00 | -0.53% | 157,100 |
| Apr 28, 2026 | 1,129.00 | 1,134.00 | 1,120.00 | 1,134.00 | 1,134.00 | 0.89% | 129,100 |
| Apr 27, 2026 | 1,130.00 | 1,137.00 | 1,122.00 | 1,124.00 | 1,124.00 | -0.88% | 100,800 |
| Apr 24, 2026 | 1,140.00 | 1,140.00 | 1,125.00 | 1,134.00 | 1,134.00 | -0.18% | 109,800 |
| Apr 23, 2026 | 1,140.00 | 1,140.00 | 1,129.00 | 1,136.00 | 1,136.00 | -0.87% | 93,700 |
| Apr 22, 2026 | 1,163.00 | 1,164.00 | 1,146.00 | 1,146.00 | 1,146.00 | -1.72% | 103,800 |
| Apr 21, 2026 | 1,174.00 | 1,186.00 | 1,160.00 | 1,166.00 | 1,166.00 | -0.68% | 105,400 |
| Apr 20, 2026 | 1,191.00 | 1,192.00 | 1,170.00 | 1,174.00 | 1,174.00 | -1.10% | 83,900 |
| Apr 17, 2026 | 1,190.00 | 1,198.00 | 1,187.00 | 1,187.00 | 1,187.00 | -0.25% | 89,000 |
| Apr 16, 2026 | 1,204.00 | 1,208.00 | 1,187.00 | 1,190.00 | 1,190.00 | -0.83% | 86,200 |
| Apr 15, 2026 | 1,189.00 | 1,200.00 | 1,189.00 | 1,200.00 | 1,200.00 | 1.10% | 117,700 |
| Apr 14, 2026 | 1,197.00 | 1,206.00 | 1,181.00 | 1,187.00 | 1,187.00 | -0.84% | 106,600 |
| Apr 13, 2026 | 1,205.00 | 1,216.00 | 1,188.00 | 1,197.00 | 1,197.00 | -0.66% | 172,900 |
| Apr 10, 2026 | 1,230.00 | 1,233.00 | 1,201.00 | 1,205.00 | 1,205.00 | -1.07% | 153,600 |
| Apr 9, 2026 | 1,234.00 | 1,244.00 | 1,214.00 | 1,218.00 | 1,218.00 | -2.25% | 213,400 |
| Apr 8, 2026 | 1,261.00 | 1,264.00 | 1,246.00 | 1,246.00 | 1,246.00 | -1.19% | 174,100 |
| Apr 7, 2026 | 1,272.00 | 1,283.00 | 1,255.00 | 1,261.00 | 1,261.00 | -0.24% | 209,800 |
| Apr 6, 2026 | 1,260.00 | 1,267.00 | 1,253.00 | 1,264.00 | 1,264.00 | 0.32% | 76,500 |
| Apr 3, 2026 | 1,249.00 | 1,265.00 | 1,249.00 | 1,260.00 | 1,260.00 | 0.56% | 114,100 |
| Apr 2, 2026 | 1,253.00 | 1,267.00 | 1,251.00 | 1,253.00 | 1,253.00 | -0.48% | 115,100 |
| Apr 1, 2026 | 1,246.00 | 1,259.00 | 1,234.00 | 1,259.00 | 1,259.00 | 1.29% | 168,900 |
| Mar 31, 2026 | 1,237.00 | 1,252.00 | 1,229.00 | 1,243.00 | 1,243.00 | 1.14% | 141,000 |
| Mar 30, 2026 | 1,222.00 | 1,234.00 | 1,205.00 | 1,229.00 | 1,229.00 | -1.76% | 173,400 |
| Mar 27, 2026 | 1,242.00 | 1,261.00 | 1,242.00 | 1,251.00 | 1,235.00 | -0.16% | 329,700 |
| Mar 26, 2026 | 1,243.00 | 1,257.00 | 1,242.00 | 1,253.00 | 1,236.97 | -0.40% | 173,200 |
| Mar 25, 2026 | 1,257.00 | 1,265.00 | 1,250.00 | 1,258.00 | 1,241.91 | 0.88% | 126,700 |
| Mar 24, 2026 | 1,228.00 | 1,249.00 | 1,227.00 | 1,247.00 | 1,231.05 | 2.63% | 96,600 |
| Mar 23, 2026 | 1,223.00 | 1,225.00 | 1,214.00 | 1,215.00 | 1,199.46 | -2.33% | 108,500 |
| Mar 19, 2026 | 1,250.00 | 1,254.00 | 1,238.00 | 1,244.00 | 1,228.09 | -1.27% | 138,100 |
| Mar 18, 2026 | 1,249.00 | 1,263.00 | 1,248.00 | 1,260.00 | 1,243.88 | 0.72% | 54,900 |
| Mar 17, 2026 | 1,229.00 | 1,251.00 | 1,229.00 | 1,251.00 | 1,235.00 | 1.87% | 76,300 |
| Mar 16, 2026 | 1,235.00 | 1,237.00 | 1,225.00 | 1,228.00 | 1,212.29 | -0.24% | 77,000 |
| Mar 13, 2026 | 1,232.00 | 1,252.00 | 1,230.00 | 1,231.00 | 1,215.26 | -0.24% | 127,300 |
| Mar 12, 2026 | 1,239.00 | 1,240.00 | 1,229.00 | 1,234.00 | 1,218.22 | -0.72% | 112,600 |
| Mar 11, 2026 | 1,252.00 | 1,259.00 | 1,240.00 | 1,243.00 | 1,227.10 | 0.57% | 80,000 |
| Mar 10, 2026 | 1,246.00 | 1,256.00 | 1,234.00 | 1,236.00 | 1,220.19 | 0.49% | 111,300 |
| Mar 9, 2026 | 1,193.00 | 1,241.00 | 1,189.00 | 1,230.00 | 1,214.27 | 0.57% | 161,700 |
| Mar 6, 2026 | 1,240.00 | 1,250.00 | 1,223.00 | 1,223.00 | 1,207.36 | -2.24% | 155,300 |
| Mar 5, 2026 | 1,268.00 | 1,272.00 | 1,251.00 | 1,251.00 | 1,235.00 | 0.16% | 100,100 |
| Mar 4, 2026 | 1,260.00 | 1,265.00 | 1,219.00 | 1,249.00 | 1,233.03 | -1.81% | 172,100 |
| Mar 3, 2026 | 1,290.00 | 1,295.00 | 1,263.00 | 1,272.00 | 1,255.73 | -1.85% | 151,100 |
| Mar 2, 2026 | 1,308.00 | 1,312.00 | 1,287.00 | 1,296.00 | 1,279.42 | -0.69% | 107,500 |
| Feb 27, 2026 | 1,274.00 | 1,305.00 | 1,272.00 | 1,305.00 | 1,288.31 | 2.76% | 210,600 |
| Feb 26, 2026 | 1,295.00 | 1,299.00 | 1,270.00 | 1,270.00 | 1,253.76 | -2.01% | 97,400 |