Axis Co.,Ltd. (TYO:4012)
Japan
· Delayed Price · Currency is JPY 1,544.00
-10.00 (-0.64%)
Apr 30, 2026, 11:15 AM JST
Axis Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,547.00 | 1,559.00 | 1,542.00 | 1,554.00 | 1,554.00 | 0.45% | 10,700 |
| Apr 27, 2026 | 1,549.00 | 1,559.00 | 1,545.00 | 1,547.00 | 1,547.00 | 0.32% | 14,900 |
| Apr 24, 2026 | 1,582.00 | 1,582.00 | 1,537.00 | 1,542.00 | 1,542.00 | -0.58% | 19,700 |
| Apr 23, 2026 | 1,577.00 | 1,577.00 | 1,551.00 | 1,551.00 | 1,551.00 | -1.65% | 19,300 |
| Apr 22, 2026 | 1,583.00 | 1,583.00 | 1,575.00 | 1,577.00 | 1,577.00 | -0.57% | 9,400 |
| Apr 21, 2026 | 1,592.00 | 1,599.00 | 1,583.00 | 1,586.00 | 1,586.00 | 0.25% | 6,800 |
| Apr 20, 2026 | 1,597.00 | 1,600.00 | 1,582.00 | 1,582.00 | 1,582.00 | -0.19% | 10,600 |
| Apr 17, 2026 | 1,578.00 | 1,598.00 | 1,578.00 | 1,585.00 | 1,585.00 | -0.13% | 9,600 |
| Apr 16, 2026 | 1,590.00 | 1,590.00 | 1,572.00 | 1,587.00 | 1,587.00 | 0.70% | 6,000 |
| Apr 15, 2026 | 1,577.00 | 1,587.00 | 1,565.00 | 1,576.00 | 1,576.00 | 0.90% | 14,500 |
| Apr 14, 2026 | 1,570.00 | 1,575.00 | 1,556.00 | 1,562.00 | 1,562.00 | 0.64% | 8,800 |
| Apr 13, 2026 | 1,561.00 | 1,573.00 | 1,552.00 | 1,552.00 | 1,552.00 | -0.58% | 10,500 |
| Apr 10, 2026 | 1,576.00 | 1,590.00 | 1,551.00 | 1,561.00 | 1,561.00 | -0.95% | 22,400 |
| Apr 9, 2026 | 1,596.00 | 1,599.00 | 1,575.00 | 1,576.00 | 1,576.00 | -0.38% | 14,100 |
| Apr 8, 2026 | 1,571.00 | 1,595.00 | 1,571.00 | 1,582.00 | 1,582.00 | 0.76% | 7,200 |
| Apr 7, 2026 | 1,565.00 | 1,584.00 | 1,561.00 | 1,570.00 | 1,570.00 | 1.03% | 5,400 |
| Apr 6, 2026 | 1,532.00 | 1,569.00 | 1,532.00 | 1,554.00 | 1,554.00 | 0.58% | 9,600 |
| Apr 3, 2026 | 1,563.00 | 1,570.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.45% | 3,600 |
| Apr 2, 2026 | 1,570.00 | 1,586.00 | 1,537.00 | 1,552.00 | 1,552.00 | -1.02% | 22,100 |
| Apr 1, 2026 | 1,547.00 | 1,570.00 | 1,547.00 | 1,568.00 | 1,568.00 | 2.62% | 12,900 |
| Mar 31, 2026 | 1,492.00 | 1,543.00 | 1,492.00 | 1,528.00 | 1,528.00 | 1.66% | 21,300 |
| Mar 30, 2026 | 1,525.00 | 1,525.00 | 1,491.00 | 1,503.00 | 1,503.00 | -2.47% | 28,100 |
| Mar 27, 2026 | 1,530.00 | 1,560.00 | 1,530.00 | 1,541.00 | 1,541.00 | 0.72% | 10,800 |
| Mar 26, 2026 | 1,573.00 | 1,573.00 | 1,530.00 | 1,530.00 | 1,530.00 | -2.05% | 16,900 |
| Mar 25, 2026 | 1,560.00 | 1,574.00 | 1,557.00 | 1,562.00 | 1,562.00 | 0.77% | 12,200 |
| Mar 24, 2026 | 1,519.00 | 1,550.00 | 1,519.00 | 1,550.00 | 1,550.00 | 3.61% | 13,100 |
| Mar 23, 2026 | 1,500.00 | 1,515.00 | 1,483.00 | 1,496.00 | 1,496.00 | -1.32% | 39,100 |
| Mar 19, 2026 | 1,535.00 | 1,539.00 | 1,516.00 | 1,516.00 | 1,516.00 | -1.75% | 11,200 |
| Mar 18, 2026 | 1,518.00 | 1,543.00 | 1,518.00 | 1,543.00 | 1,543.00 | 2.25% | 12,200 |
| Mar 17, 2026 | 1,544.00 | 1,544.00 | 1,509.00 | 1,509.00 | 1,509.00 | -2.27% | 24,500 |
| Mar 16, 2026 | 1,541.00 | 1,555.00 | 1,540.00 | 1,544.00 | 1,544.00 | -0.39% | 13,800 |
| Mar 13, 2026 | 1,548.00 | 1,563.00 | 1,536.00 | 1,550.00 | 1,550.00 | -0.32% | 9,100 |
| Mar 12, 2026 | 1,574.00 | 1,574.00 | 1,542.00 | 1,555.00 | 1,555.00 | -1.21% | 16,600 |
| Mar 11, 2026 | 1,555.00 | 1,577.00 | 1,555.00 | 1,574.00 | 1,574.00 | 1.22% | 12,800 |
| Mar 10, 2026 | 1,530.00 | 1,556.00 | 1,518.00 | 1,555.00 | 1,555.00 | 2.10% | 32,700 |
| Mar 9, 2026 | 1,516.00 | 1,526.00 | 1,495.00 | 1,523.00 | 1,523.00 | -3.61% | 38,200 |
| Mar 6, 2026 | 1,567.00 | 1,585.00 | 1,550.00 | 1,580.00 | 1,580.00 | -0.63% | 33,400 |
| Mar 5, 2026 | 1,562.00 | 1,599.00 | 1,547.00 | 1,590.00 | 1,590.00 | 3.79% | 30,100 |
| Mar 4, 2026 | 1,564.00 | 1,567.00 | 1,494.00 | 1,532.00 | 1,532.00 | -4.13% | 59,500 |
| Mar 3, 2026 | 1,626.00 | 1,626.00 | 1,580.00 | 1,598.00 | 1,598.00 | -1.36% | 68,100 |
| Mar 2, 2026 | 1,615.00 | 1,652.00 | 1,605.00 | 1,620.00 | 1,620.00 | -1.76% | 38,500 |
| Feb 27, 2026 | 1,614.00 | 1,659.00 | 1,614.00 | 1,649.00 | 1,649.00 | 2.17% | 21,900 |
| Feb 26, 2026 | 1,631.00 | 1,650.00 | 1,614.00 | 1,614.00 | 1,614.00 | - | 21,000 |
| Feb 25, 2026 | 1,611.00 | 1,640.00 | 1,606.00 | 1,614.00 | 1,614.00 | -0.98% | 37,000 |
| Feb 24, 2026 | 1,642.00 | 1,653.00 | 1,612.00 | 1,630.00 | 1,630.00 | -1.21% | 24,800 |
| Feb 20, 2026 | 1,648.00 | 1,650.00 | 1,636.00 | 1,650.00 | 1,650.00 | 0.43% | 8,000 |
| Feb 19, 2026 | 1,640.00 | 1,669.00 | 1,621.00 | 1,643.00 | 1,643.00 | 0.18% | 23,600 |
| Feb 18, 2026 | 1,612.00 | 1,654.00 | 1,612.00 | 1,640.00 | 1,640.00 | 0.24% | 8,100 |
| Feb 17, 2026 | 1,634.00 | 1,637.00 | 1,615.00 | 1,636.00 | 1,636.00 | 0.12% | 20,100 |
| Feb 16, 2026 | 1,608.00 | 1,634.00 | 1,596.00 | 1,634.00 | 1,634.00 | 2.06% | 38,300 |
| Feb 13, 2026 | 1,633.00 | 1,634.00 | 1,600.00 | 1,601.00 | 1,601.00 | -3.09% | 44,400 |
| Feb 12, 2026 | 1,668.00 | 1,668.00 | 1,646.00 | 1,652.00 | 1,652.00 | -0.48% | 10,400 |
| Feb 10, 2026 | 1,653.00 | 1,675.00 | 1,641.00 | 1,660.00 | 1,660.00 | -0.60% | 12,300 |
| Feb 9, 2026 | 1,652.00 | 1,689.00 | 1,607.00 | 1,670.00 | 1,670.00 | 1.46% | 52,600 |
| Feb 6, 2026 | 1,627.00 | 1,690.00 | 1,605.00 | 1,646.00 | 1,646.00 | 2.55% | 141,600 |
| Feb 5, 2026 | 1,440.00 | 1,620.00 | 1,423.00 | 1,605.00 | 1,605.00 | 12.16% | 274,200 |
| Feb 4, 2026 | 1,440.00 | 1,458.00 | 1,425.00 | 1,431.00 | 1,431.00 | -0.63% | 23,200 |
| Feb 3, 2026 | 1,432.00 | 1,452.00 | 1,432.00 | 1,440.00 | 1,440.00 | 0.21% | 19,500 |
| Feb 2, 2026 | 1,434.00 | 1,453.00 | 1,434.00 | 1,437.00 | 1,437.00 | 0.56% | 11,800 |
| Jan 30, 2026 | 1,427.00 | 1,440.00 | 1,423.00 | 1,429.00 | 1,429.00 | -1.11% | 15,300 |
| Jan 29, 2026 | 1,439.00 | 1,445.00 | 1,417.00 | 1,445.00 | 1,445.00 | 0.42% | 19,000 |
| Jan 28, 2026 | 1,463.00 | 1,464.00 | 1,438.00 | 1,439.00 | 1,439.00 | -1.64% | 23,200 |
| Jan 27, 2026 | 1,479.00 | 1,479.00 | 1,460.00 | 1,463.00 | 1,463.00 | -1.08% | 16,300 |
| Jan 26, 2026 | 1,493.00 | 1,493.00 | 1,456.00 | 1,479.00 | 1,479.00 | -0.94% | 32,600 |
| Jan 23, 2026 | 1,481.00 | 1,493.00 | 1,476.00 | 1,493.00 | 1,493.00 | 0.88% | 12,200 |
| Jan 22, 2026 | 1,487.00 | 1,494.00 | 1,478.00 | 1,480.00 | 1,480.00 | -0.47% | 11,800 |
| Jan 21, 2026 | 1,499.00 | 1,499.00 | 1,477.00 | 1,487.00 | 1,487.00 | -0.87% | 15,300 |
| Jan 20, 2026 | 1,509.00 | 1,509.00 | 1,499.00 | 1,500.00 | 1,500.00 | -0.33% | 15,400 |
| Jan 19, 2026 | 1,504.00 | 1,507.00 | 1,502.00 | 1,505.00 | 1,505.00 | -0.07% | 3,200 |
| Jan 16, 2026 | 1,516.00 | 1,516.00 | 1,505.00 | 1,506.00 | 1,506.00 | -0.73% | 3,100 |
| Jan 15, 2026 | 1,510.00 | 1,525.00 | 1,509.00 | 1,517.00 | 1,517.00 | 0.46% | 6,000 |
| Jan 14, 2026 | 1,522.00 | 1,534.00 | 1,510.00 | 1,510.00 | 1,510.00 | -1.05% | 10,300 |
| Jan 13, 2026 | 1,525.00 | 1,550.00 | 1,517.00 | 1,526.00 | 1,526.00 | 0.13% | 8,500 |
| Jan 9, 2026 | 1,509.00 | 1,599.00 | 1,509.00 | 1,524.00 | 1,524.00 | 0.59% | 18,000 |
| Jan 8, 2026 | 1,508.00 | 1,515.00 | 1,497.00 | 1,515.00 | 1,515.00 | 0.60% | 14,200 |
| Jan 7, 2026 | 1,501.00 | 1,513.00 | 1,494.00 | 1,506.00 | 1,506.00 | 0.47% | 7,600 |
| Jan 6, 2026 | 1,492.00 | 1,505.00 | 1,491.00 | 1,499.00 | 1,499.00 | 0.74% | 7,800 |
| Jan 5, 2026 | 1,495.00 | 1,504.00 | 1,484.00 | 1,488.00 | 1,488.00 | -0.33% | 9,400 |
| Dec 30, 2025 | 1,495.00 | 1,512.00 | 1,488.00 | 1,493.00 | 1,493.00 | - | 9,600 |
| Dec 29, 2025 | 1,485.00 | 1,513.00 | 1,472.00 | 1,493.00 | 1,493.00 | -1.06% | 28,200 |
| Dec 26, 2025 | 1,526.00 | 1,528.00 | 1,497.00 | 1,509.00 | 1,464.00 | -0.53% | 44,000 |
| Dec 25, 2025 | 1,512.00 | 1,521.00 | 1,484.00 | 1,517.00 | 1,471.76 | 0.53% | 19,400 |
| Dec 24, 2025 | 1,510.00 | 1,521.00 | 1,508.00 | 1,509.00 | 1,464.00 | -0.07% | 10,100 |
| Dec 23, 2025 | 1,515.00 | 1,520.00 | 1,507.00 | 1,510.00 | 1,464.97 | -0.26% | 8,900 |
| Dec 22, 2025 | 1,494.00 | 1,514.00 | 1,491.00 | 1,514.00 | 1,468.85 | 1.34% | 17,000 |
| Dec 19, 2025 | 1,492.00 | 1,499.00 | 1,492.00 | 1,494.00 | 1,449.45 | 0.20% | 5,700 |
| Dec 18, 2025 | 1,485.00 | 1,496.00 | 1,485.00 | 1,491.00 | 1,446.54 | 0.20% | 6,400 |
| Dec 17, 2025 | 1,490.00 | 1,490.00 | 1,486.00 | 1,488.00 | 1,443.63 | 0.13% | 5,100 |
| Dec 16, 2025 | 1,495.00 | 1,498.00 | 1,483.00 | 1,486.00 | 1,441.69 | - | 7,900 |
| Dec 15, 2025 | 1,485.00 | 1,493.00 | 1,482.00 | 1,486.00 | 1,441.69 | 0.27% | 10,600 |
| Dec 12, 2025 | 1,487.00 | 1,488.00 | 1,478.00 | 1,482.00 | 1,437.81 | -0.27% | 19,000 |
| Dec 11, 2025 | 1,502.00 | 1,502.00 | 1,485.00 | 1,486.00 | 1,441.69 | -1.13% | 18,300 |
| Dec 10, 2025 | 1,507.00 | 1,507.00 | 1,500.00 | 1,503.00 | 1,458.18 | -0.13% | 3,900 |
| Dec 9, 2025 | 1,500.00 | 1,507.00 | 1,500.00 | 1,505.00 | 1,460.12 | 0.47% | 4,900 |
| Dec 8, 2025 | 1,502.00 | 1,508.00 | 1,498.00 | 1,498.00 | 1,453.33 | -0.20% | 17,200 |
| Dec 5, 2025 | 1,502.00 | 1,504.00 | 1,501.00 | 1,501.00 | 1,456.24 | -0.20% | 8,700 |
| Dec 4, 2025 | 1,515.00 | 1,515.00 | 1,502.00 | 1,504.00 | 1,459.15 | -0.40% | 10,700 |
| Dec 3, 2025 | 1,520.00 | 1,526.00 | 1,510.00 | 1,510.00 | 1,464.97 | -0.66% | 8,300 |
| Dec 2, 2025 | 1,518.00 | 1,524.00 | 1,517.00 | 1,520.00 | 1,474.67 | -0.26% | 10,700 |
| Dec 1, 2025 | 1,522.00 | 1,526.00 | 1,517.00 | 1,524.00 | 1,478.55 | 0.26% | 6,900 |