Axis Consulting Corporation (TYO:9344)
Japan · Delayed Price · Currency is JPY 1,370.00
+16.00 (1.18%)
Sep 28, 2026, 2:32 PM JST
Axis Consulting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,354.00 | 1,372.00 | 1,333.00 | 1,372.00 | - | 1.33% | 5,200 |
| 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 |
| Jul 31, 2026 | 924.00 | 924.00 | 918.00 | 920.00 | 920.00 | - | 600 |
| Jul 30, 2026 | 924.00 | 932.00 | 900.00 | 920.00 | 920.00 | -0.43% | 4,600 |
| Jul 29, 2026 | 928.00 | 928.00 | 924.00 | 924.00 | 924.00 | -0.11% | 400 |
| Jul 28, 2026 | 928.00 | 928.00 | 925.00 | 925.00 | 925.00 | -0.32% | 1,200 |
| Jul 27, 2026 | 931.00 | 931.00 | 928.00 | 928.00 | 928.00 | -0.32% | 800 |
| Jul 24, 2026 | 960.00 | 960.00 | 931.00 | 931.00 | 931.00 | 0.11% | 4,800 |
| Jul 23, 2026 | 931.00 | 936.00 | 926.00 | 930.00 | 930.00 | -0.11% | 800 |
| Jul 22, 2026 | 912.00 | 936.00 | 912.00 | 931.00 | 931.00 | 0.43% | 2,100 |
| Jul 21, 2026 | 931.00 | 934.00 | 927.00 | 927.00 | 927.00 | -0.43% | 1,700 |
| Jul 17, 2026 | 925.00 | 931.00 | 925.00 | 931.00 | 931.00 | -0.32% | 400 |
| Jul 16, 2026 | 924.00 | 934.00 | 924.00 | 934.00 | 934.00 | - | 600 |
| Jul 15, 2026 | 927.00 | 934.00 | 927.00 | 934.00 | 934.00 | 0.76% | 1,200 |
| Jul 14, 2026 | 923.00 | 930.00 | 923.00 | 927.00 | 927.00 | 0.43% | 900 |