Skip to main content
AXYZ Co., Ltd. (TYO:1381)
Japan flag Japan · Delayed Price · Currency is JPY
3,700.00
-85.00 (-2.25%)
Mar 10, 2026, 9:37 AM JST

AXYZ Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,630.003,790.003,570.003,785.003,785.000.40%10,600
Mar 6, 20263,730.003,835.003,680.003,770.003,770.001.07%4,600
Mar 5, 20263,710.003,785.003,500.003,730.003,730.006.57%28,100
Mar 4, 20263,890.003,950.003,430.003,500.003,500.00-11.05%52,100
Mar 3, 20263,935.004,000.003,910.003,935.003,935.00-5,600
Mar 2, 20263,980.004,035.003,935.003,935.003,935.00-1.13%4,900
Feb 27, 20263,985.003,990.003,945.003,980.003,980.00-2,300
Feb 26, 20264,015.004,060.003,930.003,980.003,980.00-0.75%8,500
Feb 25, 20263,995.004,090.003,995.004,010.004,010.000.88%3,200
Feb 24, 20264,135.004,140.003,950.003,975.003,975.00-3.99%7,800
Feb 20, 20264,135.004,175.004,100.004,140.004,140.00-0.36%3,400
Feb 19, 20264,165.004,200.004,145.004,155.004,155.00-0.24%4,300
Feb 18, 20264,145.004,170.004,075.004,165.004,165.000.48%10,600
Feb 17, 20264,040.004,170.004,040.004,145.004,145.002.73%6,500
Feb 16, 20263,980.004,090.003,975.004,035.004,035.001.51%9,500
Feb 13, 20263,950.003,975.003,930.003,975.003,975.000.51%2,500
Feb 12, 20263,930.003,955.003,930.003,955.003,955.000.64%3,800
Feb 10, 20263,905.003,930.003,860.003,930.003,930.000.64%3,100
Feb 9, 20263,865.003,950.003,865.003,905.003,905.001.43%9,500
Feb 6, 20263,810.003,850.003,800.003,850.003,850.000.65%4,800
Feb 5, 20263,825.003,850.003,810.003,825.003,825.00-0.26%3,000
Feb 4, 20263,825.003,855.003,820.003,835.003,835.00-0.13%4,600
Feb 3, 20263,895.003,895.003,820.003,840.003,840.00-7,900
Feb 2, 20263,825.003,985.003,810.003,840.003,840.00-9.54%43,400
Jan 30, 20264,370.004,370.004,090.004,245.004,245.00-2.86%39,000
Jan 29, 20264,340.004,370.004,200.004,370.004,370.000.46%6,200
Jan 28, 20264,365.004,385.004,265.004,350.004,350.00-0.46%10,200
Jan 27, 20264,380.004,385.004,240.004,370.004,370.00-0.34%9,200
Jan 26, 20264,465.004,490.004,370.004,385.004,385.00-1.79%6,100
Jan 23, 20264,505.004,520.004,415.004,465.004,465.00-0.56%5,100
Jan 22, 20264,400.004,600.004,360.004,490.004,490.002.51%14,200
Jan 21, 20264,325.004,380.004,250.004,380.004,380.00-0.90%8,500
Jan 20, 20264,250.004,470.004,160.004,420.004,420.004.00%9,700
Jan 19, 20264,245.004,295.004,180.004,250.004,250.000.35%7,700
Jan 16, 20264,220.004,245.004,200.004,235.004,235.00-0.82%3,200
Jan 15, 20264,225.004,290.004,225.004,270.004,270.000.35%2,400
Jan 14, 20264,295.004,295.004,180.004,255.004,255.00-0.93%5,600
Jan 13, 20264,135.004,295.004,135.004,295.004,295.003.87%10,100
Jan 9, 20264,145.004,195.004,130.004,135.004,135.00-0.96%2,900
Jan 8, 20264,165.004,190.004,130.004,175.004,175.00-0.24%3,900
Jan 7, 20264,170.004,195.004,160.004,185.004,185.000.60%2,200
Jan 6, 20264,180.004,195.004,155.004,160.004,160.00-0.12%2,900
Jan 5, 20264,165.004,170.004,120.004,165.004,165.000.48%3,700
Dec 30, 20254,075.004,200.004,010.004,145.004,145.001.72%2,900
Dec 29, 20254,005.004,095.003,940.004,075.004,075.002.00%2,800
Dec 26, 20254,030.004,030.003,990.003,995.003,995.00-0.62%900
Dec 25, 20253,960.004,050.003,960.004,020.004,020.00-0.25%1,800
Dec 24, 20253,935.004,070.003,935.004,030.004,030.000.62%4,000
Dec 23, 20253,975.004,020.003,905.004,005.004,005.00-0.87%2,600
Dec 22, 20254,055.004,080.004,030.004,040.004,040.00-0.98%2,500
Dec 19, 20254,025.004,085.004,025.004,080.004,080.00-1,500
Dec 18, 20254,010.004,080.003,995.004,080.004,080.00-1,400
Dec 17, 20254,110.004,110.004,040.004,080.004,080.00-0.97%2,400
Dec 16, 20254,010.004,135.004,010.004,120.004,120.000.98%3,100
Dec 15, 20254,135.004,135.004,060.004,080.004,080.00-1.33%3,500
Dec 12, 20254,145.004,145.004,075.004,135.004,135.000.12%2,200
Dec 11, 20254,080.004,150.004,080.004,130.004,130.00-0.12%1,500
Dec 9, 20254,095.004,135.004,095.004,135.004,135.00-0.24%600
Dec 8, 20254,165.004,165.004,120.004,145.004,145.00-0.48%1,000
Dec 5, 20254,090.004,165.004,090.004,165.004,165.000.12%2,100
Dec 4, 20254,125.004,160.004,060.004,160.004,160.000.24%600
Dec 3, 20254,170.004,170.004,145.004,150.004,150.000.24%1,700
Dec 2, 20254,150.004,150.004,055.004,140.004,140.000.24%3,300
Dec 1, 20254,155.004,170.004,130.004,130.004,130.00-0.60%2,800
Nov 28, 20254,175.004,175.004,150.004,155.004,155.000.24%1,700
Nov 27, 20254,175.004,175.004,080.004,145.004,145.00-0.36%4,800
Nov 26, 20254,170.004,175.004,120.004,160.004,160.000.24%3,200
Nov 25, 20254,095.004,175.004,090.004,150.004,150.001.47%2,200
Nov 21, 20254,060.004,125.004,020.004,090.004,090.00-0.97%3,100
Nov 20, 20253,990.004,180.003,990.004,130.004,130.002.74%6,600
Nov 19, 20254,015.004,070.003,965.004,020.004,020.000.12%3,700
Nov 18, 20254,020.004,070.003,975.004,015.004,015.00-0.12%7,700
Nov 17, 20254,085.004,090.003,965.004,020.004,020.00-1.59%5,800
Nov 14, 20254,010.004,085.003,940.004,085.004,085.000.12%5,000
Nov 13, 20253,965.004,080.003,910.004,080.004,080.002.90%7,600
Nov 12, 20254,115.004,115.003,950.003,965.003,965.00-5.26%6,900
Nov 11, 20254,025.004,200.004,025.004,185.004,185.005.02%10,300
Nov 10, 20253,810.004,000.003,810.003,985.003,985.003.78%17,400
Nov 7, 20253,790.003,840.003,765.003,840.003,840.00-7,200
Nov 6, 20253,700.003,865.003,535.003,840.003,840.001.86%23,200
Nov 5, 20253,830.003,970.003,650.003,770.003,770.00-3.83%54,300
Nov 4, 20253,920.003,920.003,920.003,920.003,920.0021.74%18,000
Oct 31, 20253,180.003,220.003,180.003,220.003,220.001.90%5,600
Oct 30, 20253,195.003,195.003,160.003,160.003,160.00-1.10%1,900
Oct 29, 20253,165.003,195.003,165.003,195.003,195.000.95%1,800
Oct 28, 20253,190.003,190.003,165.003,165.003,165.00-0.47%2,600
Oct 27, 20253,185.003,195.003,155.003,180.003,180.000.47%2,400
Oct 24, 20253,160.003,180.003,155.003,165.003,165.000.48%2,700
Oct 23, 20253,125.003,150.003,110.003,150.003,150.000.80%4,200
Oct 22, 20253,100.003,125.003,100.003,125.003,125.000.16%1,600
Oct 21, 20253,120.003,125.003,085.003,120.003,120.001.30%4,800
Oct 20, 20253,080.003,115.003,075.003,080.003,080.000.49%3,600
Oct 17, 20253,065.003,090.003,060.003,065.003,065.00-0.81%2,200
Oct 16, 20253,050.003,095.003,050.003,090.003,090.001.31%3,900
Oct 15, 20253,050.003,060.003,040.003,050.003,050.00-0.16%500
Oct 14, 20253,055.003,055.003,045.003,055.003,055.00-900
Oct 10, 20253,070.003,070.003,055.003,055.003,055.000.16%1,500
Oct 9, 20253,050.003,070.003,050.003,050.003,050.00-2,100
Oct 8, 20253,065.003,070.003,050.003,050.003,050.00-0.65%1,200
Oct 7, 20253,070.003,070.003,040.003,070.003,070.00-1,600