Axial Retailing Inc. (TYO:8255)
Japan · Delayed Price · Currency is JPY 1,173.00
-7.00 (-0.59%)
Aug 6, 2026, 9:55 AM JST
Axial Retailing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,194.00 | 1,199.00 | 1,155.00 | 1,162.00 | 1,162.00 | -4.52% | 341,300 |
| Aug 4, 2026 | 1,245.00 | 1,246.00 | 1,210.00 | 1,217.00 | 1,217.00 | -2.95% | 312,600 |
| Aug 3, 2026 | 1,271.00 | 1,277.00 | 1,246.00 | 1,254.00 | 1,254.00 | -1.10% | 252,100 |
| Jul 31, 2026 | 1,278.00 | 1,307.00 | 1,268.00 | 1,268.00 | 1,268.00 | -1.55% | 341,000 |
| Jul 30, 2026 | 1,280.00 | 1,288.00 | 1,254.00 | 1,288.00 | 1,288.00 | 0.63% | 309,100 |
| Jul 29, 2026 | 1,250.00 | 1,299.00 | 1,245.00 | 1,280.00 | 1,280.00 | 2.73% | 303,900 |
| Jul 28, 2026 | 1,240.00 | 1,247.00 | 1,226.00 | 1,246.00 | 1,246.00 | 1.80% | 146,200 |
| Jul 27, 2026 | 1,200.00 | 1,227.00 | 1,199.00 | 1,224.00 | 1,224.00 | 2.68% | 175,600 |
| Jul 24, 2026 | 1,173.00 | 1,199.00 | 1,162.00 | 1,192.00 | 1,192.00 | 1.27% | 113,200 |
| Jul 23, 2026 | 1,192.00 | 1,192.00 | 1,168.00 | 1,177.00 | 1,177.00 | -1.59% | 125,600 |
| Jul 22, 2026 | 1,205.00 | 1,205.00 | 1,179.00 | 1,196.00 | 1,196.00 | -1.16% | 166,800 |
| Jul 21, 2026 | 1,206.00 | 1,234.00 | 1,205.00 | 1,210.00 | 1,210.00 | 0.67% | 231,200 |
| Jul 17, 2026 | 1,205.00 | 1,230.00 | 1,200.00 | 1,202.00 | 1,202.00 | 0.17% | 199,400 |
| Jul 16, 2026 | 1,199.00 | 1,213.00 | 1,194.00 | 1,200.00 | 1,200.00 | 0.50% | 157,100 |
| Jul 15, 2026 | 1,190.00 | 1,198.00 | 1,185.00 | 1,194.00 | 1,194.00 | 0.93% | 183,100 |
| Jul 14, 2026 | 1,192.00 | 1,201.00 | 1,183.00 | 1,183.00 | 1,183.00 | 0.34% | 189,600 |
| 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 |