Axis Consulting Corporation (TYO:9344)
Japan · Delayed Price · Currency is JPY 948.00
+4.00 (0.42%)
May 28, 2026, 9:50 AM JST
Axis Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 945.00 | 948.00 | 945.00 | 948.00 | - | 0.42% | 800 |
| May 27, 2026 | 949.00 | 949.00 | 944.00 | 944.00 | 944.00 | -0.53% | 700 |
| May 26, 2026 | 940.00 | 949.00 | 940.00 | 949.00 | 949.00 | 1.93% | 4,500 |
| May 25, 2026 | 938.00 | 947.00 | 931.00 | 931.00 | 931.00 | -0.75% | 7,900 |
| May 22, 2026 | 932.00 | 940.00 | 925.00 | 938.00 | 938.00 | - | 3,700 |
| May 21, 2026 | 935.00 | 939.00 | 930.00 | 938.00 | 938.00 | -0.11% | 1,400 |
| May 20, 2026 | 951.00 | 951.00 | 915.00 | 939.00 | 939.00 | 0.21% | 3,500 |
| May 19, 2026 | 940.00 | 946.00 | 911.00 | 937.00 | 937.00 | -1.26% | 3,400 |
| May 18, 2026 | 940.00 | 949.00 | 927.00 | 949.00 | 949.00 | 2.37% | 3,400 |
| May 15, 2026 | 954.00 | 973.00 | 920.00 | 927.00 | 927.00 | 0.32% | 10,700 |
| May 14, 2026 | 915.00 | 925.00 | 915.00 | 924.00 | 924.00 | - | 2,000 |
| May 13, 2026 | 916.00 | 924.00 | 916.00 | 924.00 | 924.00 | -0.65% | 300 |
| May 12, 2026 | 920.00 | 930.00 | 920.00 | 930.00 | 930.00 | 0.43% | 2,100 |
| May 11, 2026 | 917.00 | 929.00 | 915.00 | 926.00 | 926.00 | 1.20% | 2,800 |
| May 8, 2026 | 906.00 | 915.00 | 900.00 | 915.00 | 915.00 | 0.66% | 2,400 |
| May 7, 2026 | 906.00 | 910.00 | 906.00 | 909.00 | 909.00 | 0.33% | 1,100 |
| May 1, 2026 | 905.00 | 906.00 | 905.00 | 906.00 | 906.00 | -0.22% | 500 |
| Apr 30, 2026 | 917.00 | 917.00 | 908.00 | 908.00 | 908.00 | -0.66% | 1,500 |
| Apr 28, 2026 | 920.00 | 920.00 | 914.00 | 914.00 | 914.00 | -0.33% | 800 |
| Apr 27, 2026 | 921.00 | 925.00 | 916.00 | 917.00 | 917.00 | -0.43% | 1,200 |
| Apr 24, 2026 | 933.00 | 933.00 | 921.00 | 921.00 | 921.00 | -0.32% | 3,500 |
| Apr 23, 2026 | 924.00 | 937.00 | 922.00 | 924.00 | 924.00 | - | 2,500 |
| Apr 22, 2026 | 920.00 | 925.00 | 920.00 | 924.00 | 924.00 | 0.11% | 1,400 |
| Apr 21, 2026 | 932.00 | 932.00 | 918.00 | 923.00 | 923.00 | -0.97% | 1,300 |
| Apr 20, 2026 | 952.00 | 952.00 | 918.00 | 932.00 | 932.00 | 1.08% | 5,300 |
| Apr 17, 2026 | 914.00 | 922.00 | 913.00 | 922.00 | 922.00 | -0.11% | 500 |
| Apr 16, 2026 | 925.00 | 925.00 | 912.00 | 923.00 | 923.00 | -0.22% | 1,900 |
| Apr 15, 2026 | 911.00 | 926.00 | 906.00 | 925.00 | 925.00 | 2.21% | 3,400 |
| Apr 14, 2026 | 913.00 | 915.00 | 905.00 | 905.00 | 905.00 | -0.66% | 2,200 |
| Apr 13, 2026 | 911.00 | 914.00 | 907.00 | 911.00 | 911.00 | 0.33% | 2,600 |
| Apr 10, 2026 | 910.00 | 913.00 | 908.00 | 908.00 | 908.00 | -0.77% | 1,000 |
| Apr 9, 2026 | 908.00 | 915.00 | 908.00 | 915.00 | 915.00 | 1.10% | 1,000 |
| Apr 8, 2026 | 908.00 | 908.00 | 902.00 | 905.00 | 905.00 | -0.22% | 4,100 |
| Apr 7, 2026 | 902.00 | 907.00 | 902.00 | 907.00 | 907.00 | 0.55% | 3,500 |
| Apr 6, 2026 | 903.00 | 905.00 | 902.00 | 902.00 | 902.00 | - | 1,100 |
| Apr 3, 2026 | 904.00 | 904.00 | 902.00 | 902.00 | 902.00 | - | 800 |
| Apr 2, 2026 | 904.00 | 904.00 | 902.00 | 902.00 | 902.00 | -0.22% | 1,300 |
| Apr 1, 2026 | 907.00 | 907.00 | 901.00 | 904.00 | 904.00 | 0.33% | 1,200 |
| Mar 31, 2026 | 901.00 | 902.00 | 901.00 | 901.00 | 901.00 | -0.55% | 800 |
| Mar 30, 2026 | 900.00 | 906.00 | 900.00 | 906.00 | 906.00 | 0.55% | 1,800 |
| Mar 27, 2026 | 906.00 | 916.00 | 901.00 | 901.00 | 901.00 | -0.66% | 1,500 |
| Mar 26, 2026 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | -0.66% | 500 |
| Mar 25, 2026 | 913.00 | 913.00 | 913.00 | 913.00 | 913.00 | 0.33% | 1,500 |
| Mar 24, 2026 | 903.00 | 910.00 | 901.00 | 910.00 | 910.00 | 0.89% | 1,300 |
| Mar 23, 2026 | 904.00 | 904.00 | 900.00 | 902.00 | 902.00 | -0.22% | 2,600 |
| Mar 19, 2026 | 905.00 | 910.00 | 904.00 | 904.00 | 904.00 | -0.11% | 1,100 |
| Mar 18, 2026 | 907.00 | 907.00 | 905.00 | 905.00 | 905.00 | -0.22% | 800 |
| Mar 17, 2026 | 907.00 | 907.00 | 905.00 | 907.00 | 907.00 | -0.33% | 700 |
| Mar 16, 2026 | 904.00 | 914.00 | 904.00 | 910.00 | 910.00 | 0.66% | 800 |
| Mar 13, 2026 | 903.00 | 907.00 | 902.00 | 904.00 | 904.00 | - | 700 |