Axial Retailing Inc. (TYO:8255)
Japan · Delayed Price · Currency is JPY 1,179.00
+9.00 (0.77%)
Jul 13, 2026, 3:30 PM JST
Axial Retailing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 1,181.00 | 1,189.00 | 1,171.00 | 1,179.00 | 1,179.00 | 0.77% | 156,100 |
| Jul 10, 2026 | 1,177.00 | 1,185.00 | 1,166.00 | 1,170.00 | 1,170.00 | -1.18% | 318,100 |
| Jul 9, 2026 | 1,184.00 | 1,191.00 | 1,173.00 | 1,184.00 | 1,184.00 | 0.68% | 193,900 |
| Jul 8, 2026 | 1,188.00 | 1,193.00 | 1,176.00 | 1,176.00 | 1,176.00 | 0.09% | 177,000 |
| Jul 7, 2026 | 1,151.00 | 1,187.00 | 1,145.00 | 1,175.00 | 1,175.00 | 2.17% | 232,600 |
| Jul 6, 2026 | 1,145.00 | 1,165.00 | 1,144.00 | 1,150.00 | 1,150.00 | 0.97% | 116,500 |
| Jul 3, 2026 | 1,140.00 | 1,163.00 | 1,136.00 | 1,139.00 | 1,139.00 | 1.70% | 240,000 |
| Jul 2, 2026 | 1,127.00 | 1,143.00 | 1,110.00 | 1,120.00 | 1,120.00 | 0.54% | 199,600 |
| Jul 1, 2026 | 1,112.00 | 1,114.00 | 1,098.00 | 1,114.00 | 1,114.00 | -0.09% | 144,400 |
| Jun 30, 2026 | 1,124.00 | 1,134.00 | 1,109.00 | 1,115.00 | 1,115.00 | -1.41% | 188,200 |
| Jun 29, 2026 | 1,115.00 | 1,151.00 | 1,111.00 | 1,131.00 | 1,131.00 | 1.80% | 178,200 |
| Jun 26, 2026 | 1,092.00 | 1,111.00 | 1,085.00 | 1,111.00 | 1,111.00 | 2.11% | 155,900 |
| Jun 25, 2026 | 1,086.00 | 1,099.00 | 1,081.00 | 1,088.00 | 1,088.00 | - | 119,700 |
| Jun 24, 2026 | 1,080.00 | 1,096.00 | 1,075.00 | 1,088.00 | 1,088.00 | 0.74% | 128,900 |
| Jun 23, 2026 | 1,072.00 | 1,089.00 | 1,068.00 | 1,080.00 | 1,080.00 | 0.75% | 148,700 |
| Jun 22, 2026 | 1,080.00 | 1,080.00 | 1,063.00 | 1,072.00 | 1,072.00 | -0.83% | 129,700 |
| Jun 19, 2026 | 1,076.00 | 1,084.00 | 1,071.00 | 1,081.00 | 1,081.00 | -0.46% | 122,500 |
| Jun 18, 2026 | 1,077.00 | 1,089.00 | 1,068.00 | 1,086.00 | 1,086.00 | 0.84% | 165,600 |
| Jun 17, 2026 | 1,112.00 | 1,120.00 | 1,077.00 | 1,077.00 | 1,077.00 | -2.80% | 245,000 |
| Jun 16, 2026 | 1,085.00 | 1,111.00 | 1,077.00 | 1,108.00 | 1,108.00 | 0.91% | 237,500 |
| Jun 15, 2026 | 1,113.00 | 1,116.00 | 1,098.00 | 1,098.00 | 1,098.00 | -1.35% | 132,200 |
| Jun 12, 2026 | 1,082.00 | 1,118.00 | 1,078.00 | 1,113.00 | 1,113.00 | 1.18% | 337,600 |
| Jun 11, 2026 | 1,105.00 | 1,110.00 | 1,092.00 | 1,100.00 | 1,100.00 | 1.01% | 200,900 |
| Jun 10, 2026 | 1,098.00 | 1,108.00 | 1,082.00 | 1,089.00 | 1,089.00 | -0.18% | 199,400 |
| Jun 9, 2026 | 1,070.00 | 1,099.00 | 1,066.00 | 1,091.00 | 1,091.00 | 1.77% | 306,300 |
| Jun 8, 2026 | 1,042.00 | 1,080.00 | 1,042.00 | 1,072.00 | 1,072.00 | 3.98% | 362,500 |
| Jun 5, 2026 | 1,019.00 | 1,038.00 | 1,019.00 | 1,031.00 | 1,031.00 | 1.18% | 253,800 |
| Jun 4, 2026 | 1,010.00 | 1,028.00 | 1,005.00 | 1,019.00 | 1,019.00 | - | 264,100 |
| Jun 3, 2026 | 1,021.00 | 1,021.00 | 1,005.00 | 1,019.00 | 1,019.00 | -0.68% | 163,900 |
| Jun 2, 2026 | 1,010.00 | 1,037.00 | 1,004.00 | 1,026.00 | 1,026.00 | - | 202,500 |
| Jun 1, 2026 | 1,032.00 | 1,032.00 | 1,014.00 | 1,026.00 | 1,026.00 | -1.54% | 204,200 |
| May 29, 2026 | 1,019.00 | 1,057.00 | 1,016.00 | 1,042.00 | 1,042.00 | 2.26% | 252,400 |
| May 28, 2026 | 1,026.00 | 1,028.00 | 1,004.00 | 1,019.00 | 1,019.00 | -0.20% | 178,000 |
| May 27, 2026 | 1,020.00 | 1,038.00 | 1,014.00 | 1,021.00 | 1,021.00 | 3.44% | 335,700 |
| May 26, 2026 | 988.00 | 997.00 | 982.00 | 987.00 | 987.00 | 0.41% | 134,300 |
| May 25, 2026 | 1,018.00 | 1,018.00 | 982.00 | 983.00 | 983.00 | -2.96% | 204,500 |
| May 22, 2026 | 1,024.00 | 1,024.00 | 993.00 | 1,013.00 | 1,013.00 | -0.98% | 144,900 |
| May 21, 2026 | 1,050.00 | 1,050.00 | 1,019.00 | 1,023.00 | 1,023.00 | -2.57% | 78,600 |
| May 20, 2026 | 1,064.00 | 1,075.00 | 1,042.00 | 1,050.00 | 1,050.00 | -0.94% | 102,500 |
| May 19, 2026 | 1,043.00 | 1,065.00 | 1,042.00 | 1,060.00 | 1,060.00 | 1.92% | 121,400 |
| May 18, 2026 | 1,054.00 | 1,054.00 | 1,032.00 | 1,040.00 | 1,040.00 | -0.86% | 111,000 |
| May 15, 2026 | 1,031.00 | 1,054.00 | 1,029.00 | 1,049.00 | 1,049.00 | 1.75% | 177,000 |
| May 14, 2026 | 1,015.00 | 1,032.00 | 1,007.00 | 1,031.00 | 1,031.00 | 1.88% | 150,600 |
| May 13, 2026 | 1,003.00 | 1,025.00 | 1,002.00 | 1,012.00 | 1,012.00 | 1.10% | 133,000 |
| 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 |