Axial Retailing Inc. (TYO:8255)
Japan · Delayed Price · Currency is JPY 1,174.00
-13.00 (-1.10%)
Apr 20, 2026, 3:25 PM JST
Axial Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 1,305.00 | 1,305.00 | 1,278.00 | 1,296.00 | 1,279.42 | 0.08% | 116,800 |
| Feb 24, 2026 | 1,292.00 | 1,302.00 | 1,276.00 | 1,295.00 | 1,278.44 | 1.57% | 109,100 |
| Feb 20, 2026 | 1,275.00 | 1,280.00 | 1,264.00 | 1,275.00 | 1,258.69 | -0.47% | 105,200 |
| Feb 19, 2026 | 1,278.00 | 1,288.00 | 1,266.00 | 1,281.00 | 1,264.62 | - | 81,100 |
| Feb 18, 2026 | 1,282.00 | 1,286.00 | 1,267.00 | 1,281.00 | 1,264.62 | 0.95% | 110,600 |
| Feb 17, 2026 | 1,263.00 | 1,280.00 | 1,257.00 | 1,269.00 | 1,252.77 | 0.95% | 97,500 |
| Feb 16, 2026 | 1,282.00 | 1,282.00 | 1,251.00 | 1,257.00 | 1,240.92 | -2.63% | 123,900 |
| Feb 13, 2026 | 1,315.00 | 1,315.00 | 1,266.00 | 1,291.00 | 1,274.49 | -0.62% | 149,100 |
| Feb 12, 2026 | 1,295.00 | 1,316.00 | 1,284.00 | 1,299.00 | 1,282.39 | 0.46% | 209,600 |
| Feb 10, 2026 | 1,276.00 | 1,295.00 | 1,269.00 | 1,293.00 | 1,276.46 | 1.73% | 154,400 |
| Feb 9, 2026 | 1,275.00 | 1,278.00 | 1,255.00 | 1,271.00 | 1,254.74 | 1.27% | 105,500 |
| Feb 6, 2026 | 1,251.00 | 1,279.00 | 1,242.00 | 1,255.00 | 1,238.95 | 0.72% | 165,900 |
| Feb 5, 2026 | 1,240.00 | 1,261.00 | 1,229.00 | 1,246.00 | 1,230.06 | 1.47% | 219,500 |