Axis Consulting Corporation (TYO:9344)
Japan · Delayed Price · Currency is JPY 1,316.00
-102.00 (-7.19%)
Nov 6, 2026, 3:30 PM JST
Axis Consulting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,328.00 | 1,352.00 | 1,305.00 | 1,316.00 | 1,316.00 | -7.19% | 18,200 |
| Nov 5, 2026 | 1,411.00 | 1,443.00 | 1,411.00 | 1,418.00 | 1,418.00 | 1.65% | 5,100 |
| Nov 4, 2026 | 1,413.00 | 1,439.00 | 1,378.00 | 1,395.00 | 1,395.00 | -1.41% | 4,300 |
| Nov 2, 2026 | 1,456.00 | 1,456.00 | 1,409.00 | 1,415.00 | 1,415.00 | -1.53% | 5,500 |
| Oct 30, 2026 | 1,430.00 | 1,449.00 | 1,395.00 | 1,437.00 | 1,437.00 | -0.07% | 15,400 |
| Oct 29, 2026 | 1,433.00 | 1,467.00 | 1,433.00 | 1,438.00 | 1,438.00 | -0.28% | 5,000 |
| Oct 28, 2026 | 1,460.00 | 1,462.00 | 1,439.00 | 1,442.00 | 1,442.00 | -0.83% | 2,800 |
| Oct 27, 2026 | 1,440.00 | 1,458.00 | 1,436.00 | 1,454.00 | 1,454.00 | 0.97% | 9,100 |
| Oct 26, 2026 | 1,449.00 | 1,449.00 | 1,430.00 | 1,440.00 | 1,440.00 | -1.37% | 2,800 |
| Oct 23, 2026 | 1,469.00 | 1,469.00 | 1,408.00 | 1,460.00 | 1,460.00 | 1.46% | 16,100 |
| Oct 22, 2026 | 1,439.00 | 1,471.00 | 1,439.00 | 1,439.00 | 1,439.00 | -2.04% | 6,700 |
| Oct 21, 2026 | 1,405.00 | 1,469.00 | 1,405.00 | 1,469.00 | 1,469.00 | 4.18% | 8,400 |
| Oct 20, 2026 | 1,426.00 | 1,456.00 | 1,410.00 | 1,410.00 | 1,410.00 | -2.08% | 11,000 |
| Oct 19, 2026 | 1,402.00 | 1,465.00 | 1,372.00 | 1,440.00 | 1,440.00 | 1.41% | 18,200 |
| Oct 16, 2026 | 1,421.00 | 1,450.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.07% | 11,700 |
| Oct 15, 2026 | 1,469.00 | 1,469.00 | 1,417.00 | 1,419.00 | 1,419.00 | -3.40% | 5,400 |
| Oct 14, 2026 | 1,465.00 | 1,470.00 | 1,413.00 | 1,469.00 | 1,469.00 | 0.14% | 8,100 |
| Oct 13, 2026 | 1,467.00 | 1,470.00 | 1,450.00 | 1,467.00 | 1,467.00 | 1.10% | 3,400 |
| Oct 9, 2026 | 1,463.00 | 1,471.00 | 1,451.00 | 1,451.00 | 1,451.00 | -0.34% | 8,100 |
| Oct 8, 2026 | 1,465.00 | 1,465.00 | 1,449.00 | 1,456.00 | 1,456.00 | -0.41% | 4,500 |
| Oct 7, 2026 | 1,464.00 | 1,477.00 | 1,435.00 | 1,462.00 | 1,462.00 | 1.11% | 13,300 |
| Oct 6, 2026 | 1,405.00 | 1,468.00 | 1,403.00 | 1,446.00 | 1,446.00 | 2.92% | 17,000 |
| Oct 5, 2026 | 1,361.00 | 1,410.00 | 1,359.00 | 1,405.00 | 1,405.00 | 2.78% | 9,400 |
| Oct 2, 2026 | 1,346.00 | 1,373.00 | 1,333.00 | 1,367.00 | 1,367.00 | 0.22% | 6,200 |
| Oct 1, 2026 | 1,388.00 | 1,388.00 | 1,361.00 | 1,364.00 | 1,364.00 | -1.73% | 4,000 |
| Sep 30, 2026 | 1,404.00 | 1,405.00 | 1,362.00 | 1,388.00 | 1,388.00 | -0.22% | 12,100 |
| Sep 29, 2026 | 1,370.00 | 1,410.00 | 1,368.00 | 1,391.00 | 1,391.00 | 1.68% | 23,000 |
| Sep 28, 2026 | 1,354.00 | 1,372.00 | 1,333.00 | 1,368.00 | 1,368.00 | 1.03% | 7,900 |
| Sep 25, 2026 | 1,370.00 | 1,371.00 | 1,317.00 | 1,354.00 | 1,354.00 | 0.97% | 15,500 |
| Sep 24, 2026 | 1,335.00 | 1,351.00 | 1,330.00 | 1,341.00 | 1,341.00 | 0.83% | 10,700 |
| Sep 18, 2026 | 1,317.00 | 1,334.00 | 1,312.00 | 1,330.00 | 1,330.00 | 0.99% | 7,300 |
| Sep 17, 2026 | 1,317.00 | 1,320.00 | 1,305.00 | 1,317.00 | 1,317.00 | 0.53% | 4,200 |
| Sep 16, 2026 | 1,298.00 | 1,311.00 | 1,291.00 | 1,310.00 | 1,310.00 | 0.38% | 7,500 |
| Sep 15, 2026 | 1,332.00 | 1,332.00 | 1,299.00 | 1,305.00 | 1,305.00 | -2.03% | 5,600 |
| Sep 14, 2026 | 1,292.00 | 1,347.00 | 1,277.00 | 1,332.00 | 1,332.00 | 3.10% | 13,200 |
| Sep 11, 2026 | 1,281.00 | 1,301.00 | 1,265.00 | 1,292.00 | 1,292.00 | -0.54% | 11,700 |
| Sep 10, 2026 | 1,283.00 | 1,300.00 | 1,253.00 | 1,299.00 | 1,299.00 | -0.08% | 45,300 |
| Sep 9, 2026 | 1,300.00 | 1,305.00 | 1,297.00 | 1,300.00 | 1,300.00 | -0.69% | 4,000 |
| Sep 8, 2026 | 1,312.00 | 1,318.00 | 1,304.00 | 1,309.00 | 1,309.00 | -0.68% | 7,300 |
| Sep 7, 2026 | 1,344.00 | 1,344.00 | 1,317.00 | 1,318.00 | 1,318.00 | -0.15% | 18,700 |
| Sep 4, 2026 | 1,336.00 | 1,339.00 | 1,318.00 | 1,320.00 | 1,320.00 | - | 19,300 |
| Sep 3, 2026 | 1,333.00 | 1,333.00 | 1,311.00 | 1,320.00 | 1,320.00 | - | 22,100 |
| Sep 2, 2026 | 1,321.00 | 1,360.00 | 1,318.00 | 1,320.00 | 1,320.00 | 0.61% | 26,000 |
| Sep 1, 2026 | 1,303.00 | 1,321.00 | 1,302.00 | 1,312.00 | 1,312.00 | 0.77% | 12,400 |
| Aug 31, 2026 | 1,313.00 | 1,313.00 | 1,300.00 | 1,302.00 | 1,302.00 | -1.36% | 8,500 |
| Aug 28, 2026 | 1,321.00 | 1,335.00 | 1,307.00 | 1,320.00 | 1,320.00 | -0.08% | 21,300 |
| Aug 27, 2026 | 1,327.00 | 1,338.00 | 1,306.00 | 1,321.00 | 1,321.00 | 1.77% | 28,100 |
| Aug 26, 2026 | 1,277.00 | 1,329.00 | 1,253.00 | 1,298.00 | 1,298.00 | 3.67% | 18,500 |
| Aug 25, 2026 | 1,299.00 | 1,300.00 | 1,236.00 | 1,252.00 | 1,252.00 | -3.47% | 15,800 |
| Aug 24, 2026 | 1,293.00 | 1,300.00 | 1,281.00 | 1,297.00 | 1,297.00 | 1.33% | 7,500 |