Axis Consulting Corporation (TYO:9344)
Japan · Delayed Price · Currency is JPY 924.00
-1.00 (-0.11%)
Jul 29, 2026, 2:06 PM JST
Axis Consulting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 937.00 | 938.00 | 908.00 | 923.00 | 923.00 | -1.49% | 3,500 |
| Jul 10, 2026 | 930.00 | 937.00 | 929.00 | 937.00 | 937.00 | 0.21% | 500 |
| Jul 8, 2026 | 931.00 | 937.00 | 930.00 | 935.00 | 935.00 | 0.43% | 1,200 |
| Jul 7, 2026 | 930.00 | 934.00 | 930.00 | 931.00 | 931.00 | 0.11% | 4,000 |
| Jul 6, 2026 | 930.00 | 930.00 | 925.00 | 930.00 | 930.00 | - | 1,500 |
| Jul 3, 2026 | 925.00 | 930.00 | 922.00 | 930.00 | 930.00 | - | 1,100 |
| Jul 2, 2026 | 925.00 | 930.00 | 925.00 | 930.00 | 930.00 | 0.54% | 500 |
| Jul 1, 2026 | 922.00 | 931.00 | 922.00 | 925.00 | 925.00 | -0.43% | 2,700 |
| Jun 30, 2026 | 920.00 | 930.00 | 919.00 | 929.00 | 929.00 | 0.98% | 2,500 |
| Jun 29, 2026 | 945.00 | 945.00 | 920.00 | 920.00 | 920.00 | 0.55% | 9,900 |
| Jun 26, 2026 | 945.00 | 972.00 | 944.00 | 950.00 | 915.00 | - | 5,100 |
| Jun 25, 2026 | 954.00 | 954.00 | 944.00 | 950.00 | 915.00 | - | 4,500 |
| Jun 24, 2026 | 949.00 | 950.00 | 945.00 | 950.00 | 915.00 | 0.64% | 1,400 |
| Jun 23, 2026 | 949.00 | 949.00 | 944.00 | 944.00 | 909.22 | -0.53% | 800 |
| Jun 22, 2026 | 947.00 | 950.00 | 937.00 | 949.00 | 914.04 | 0.74% | 2,700 |
| Jun 19, 2026 | 950.00 | 958.00 | 942.00 | 942.00 | 907.29 | -0.84% | 4,900 |
| Jun 18, 2026 | 934.00 | 950.00 | 931.00 | 950.00 | 915.00 | 0.64% | 5,800 |
| Jun 17, 2026 | 941.00 | 950.00 | 935.00 | 944.00 | 909.22 | -0.63% | 900 |
| Jun 16, 2026 | 950.00 | 958.00 | 949.00 | 950.00 | 915.00 | - | 14,900 |
| Jun 15, 2026 | 950.00 | 958.00 | 949.00 | 950.00 | 915.00 | - | 4,500 |
| Jun 12, 2026 | 935.00 | 950.00 | 922.00 | 950.00 | 915.00 | - | 5,600 |
| Jun 11, 2026 | 936.00 | 950.00 | 910.00 | 950.00 | 915.00 | 1.50% | 5,200 |
| Jun 10, 2026 | 934.00 | 940.00 | 920.00 | 936.00 | 901.52 | -0.53% | 2,900 |
| Jun 9, 2026 | 960.00 | 960.00 | 940.00 | 941.00 | 906.33 | -0.95% | 4,100 |
| Jun 8, 2026 | 952.00 | 952.00 | 943.00 | 950.00 | 915.00 | -0.21% | 1,400 |
| Jun 5, 2026 | 950.00 | 952.00 | 950.00 | 952.00 | 916.93 | 0.21% | 1,100 |
| Jun 4, 2026 | 959.00 | 959.00 | 950.00 | 950.00 | 915.00 | -0.84% | 2,200 |
| Jun 3, 2026 | 956.00 | 964.00 | 952.00 | 958.00 | 922.71 | 0.21% | 900 |
| Jun 2, 2026 | 957.00 | 972.00 | 951.00 | 956.00 | 920.78 | -0.10% | 2,000 |
| Jun 1, 2026 | 967.00 | 971.00 | 957.00 | 957.00 | 921.74 | - | 8,400 |
| May 29, 2026 | 945.00 | 957.00 | 945.00 | 957.00 | 921.74 | 0.95% | 4,100 |
| May 28, 2026 | 945.00 | 952.00 | 943.00 | 948.00 | 913.07 | 0.42% | 1,600 |
| May 27, 2026 | 949.00 | 949.00 | 944.00 | 944.00 | 909.22 | -0.53% | 700 |
| May 26, 2026 | 940.00 | 949.00 | 940.00 | 949.00 | 914.04 | 1.93% | 4,500 |
| May 25, 2026 | 938.00 | 947.00 | 931.00 | 931.00 | 896.70 | -0.75% | 7,900 |
| May 22, 2026 | 932.00 | 940.00 | 925.00 | 938.00 | 903.44 | - | 3,700 |
| May 21, 2026 | 935.00 | 939.00 | 930.00 | 938.00 | 903.44 | -0.11% | 1,400 |
| May 20, 2026 | 951.00 | 951.00 | 915.00 | 939.00 | 904.41 | 0.21% | 3,500 |
| May 19, 2026 | 940.00 | 946.00 | 911.00 | 937.00 | 902.48 | -1.26% | 3,400 |
| May 18, 2026 | 940.00 | 949.00 | 927.00 | 949.00 | 914.04 | 2.37% | 3,400 |