Axis Consulting Corporation (TYO:9344)
Japan · Delayed Price · Currency is JPY 1,420.00
+1.00 (0.07%)
Oct 16, 2026, 3:30 PM JST
Axis Consulting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1,290.00 | 1,290.00 | 1,252.00 | 1,280.00 | 1,280.00 | -1.46% | 7,800 |
| Aug 20, 2026 | 1,219.00 | 1,339.00 | 1,208.00 | 1,299.00 | 1,299.00 | 4.67% | 37,700 |
| Aug 19, 2026 | 1,309.00 | 1,309.00 | 1,185.00 | 1,241.00 | 1,241.00 | -9.35% | 84,700 |
| Aug 18, 2026 | 1,379.00 | 1,418.00 | 1,262.00 | 1,369.00 | 1,369.00 | 20.19% | 210,100 |
| Aug 17, 2026 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 15.17% | 5,700 |
| Aug 14, 2026 | 954.00 | 989.00 | 954.00 | 989.00 | 989.00 | 3.67% | 5,900 |
| Aug 13, 2026 | 941.00 | 954.00 | 940.00 | 954.00 | 954.00 | 1.17% | 2,900 |
| Aug 12, 2026 | 934.00 | 948.00 | 930.00 | 943.00 | 943.00 | 0.11% | 3,300 |
| Aug 10, 2026 | 944.00 | 944.00 | 918.00 | 942.00 | 942.00 | -0.21% | 3,500 |
| Aug 7, 2026 | 928.00 | 944.00 | 928.00 | 944.00 | 944.00 | 1.83% | 400 |
| Aug 6, 2026 | 917.00 | 927.00 | 917.00 | 927.00 | 927.00 | - | 2,300 |
| Aug 5, 2026 | 925.00 | 932.00 | 924.00 | 927.00 | 927.00 | - | 1,600 |
| Aug 4, 2026 | 927.00 | 936.00 | 922.00 | 927.00 | 927.00 | - | 2,200 |
| Aug 3, 2026 | 920.00 | 930.00 | 917.00 | 927.00 | 927.00 | 0.76% | 6,300 |