AXXZIA Inc. (TYO:4936)
Japan
· Delayed Price · Currency is JPY 363.00
+6.00 (1.68%)
Mar 10, 2026, 3:30 PM JST
AXXZIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 361.00 | 361.00 | 349.00 | 357.00 | 357.00 | -3.25% | 109,200 |
| Mar 6, 2026 | 365.00 | 370.00 | 363.00 | 369.00 | 369.00 | 1.37% | 51,000 |
| Mar 5, 2026 | 359.00 | 367.00 | 357.00 | 364.00 | 364.00 | 4.00% | 55,300 |
| Mar 4, 2026 | 363.00 | 363.00 | 349.00 | 350.00 | 350.00 | -4.11% | 171,700 |
| Mar 3, 2026 | 378.00 | 378.00 | 365.00 | 365.00 | 365.00 | -3.44% | 131,300 |
| Mar 2, 2026 | 388.00 | 388.00 | 378.00 | 378.00 | 378.00 | -2.83% | 37,600 |
| Feb 27, 2026 | 380.00 | 389.00 | 379.00 | 389.00 | 389.00 | 2.91% | 47,400 |
| Feb 26, 2026 | 381.00 | 384.00 | 378.00 | 378.00 | 378.00 | -0.53% | 57,300 |
| Feb 25, 2026 | 378.00 | 381.00 | 376.00 | 380.00 | 380.00 | 1.33% | 44,500 |
| Feb 24, 2026 | 374.00 | 380.00 | 373.00 | 375.00 | 375.00 | 0.54% | 42,000 |
| Feb 20, 2026 | 377.00 | 377.00 | 372.00 | 373.00 | 373.00 | -1.32% | 119,200 |
| Feb 19, 2026 | 384.00 | 384.00 | 378.00 | 378.00 | 378.00 | -1.05% | 49,900 |
| Feb 18, 2026 | 385.00 | 385.00 | 382.00 | 382.00 | 382.00 | -0.52% | 24,200 |
| Feb 17, 2026 | 385.00 | 387.00 | 383.00 | 384.00 | 384.00 | - | 27,600 |
| Feb 16, 2026 | 385.00 | 386.00 | 383.00 | 384.00 | 384.00 | -0.26% | 27,100 |
| Feb 13, 2026 | 391.00 | 393.00 | 384.00 | 385.00 | 385.00 | -1.53% | 37,000 |
| Feb 12, 2026 | 389.00 | 395.00 | 389.00 | 391.00 | 391.00 | 0.77% | 46,700 |
| Feb 10, 2026 | 382.00 | 388.00 | 382.00 | 388.00 | 388.00 | 1.84% | 33,300 |
| Feb 9, 2026 | 386.00 | 386.00 | 380.00 | 381.00 | 381.00 | -0.78% | 36,300 |
| Feb 6, 2026 | 386.00 | 390.00 | 381.00 | 384.00 | 384.00 | - | 49,800 |
| Feb 5, 2026 | 379.00 | 386.00 | 375.00 | 384.00 | 384.00 | 2.40% | 51,100 |
| Feb 4, 2026 | 376.00 | 378.00 | 372.00 | 375.00 | 375.00 | -0.79% | 64,600 |
| Feb 3, 2026 | 382.00 | 385.00 | 376.00 | 378.00 | 378.00 | -1.05% | 67,500 |
| Feb 2, 2026 | 389.00 | 390.00 | 375.00 | 382.00 | 382.00 | -1.80% | 146,600 |
| Jan 30, 2026 | 388.00 | 390.00 | 386.00 | 389.00 | 389.00 | 0.78% | 43,800 |
| Jan 29, 2026 | 388.00 | 391.00 | 385.00 | 386.00 | 386.00 | -3.02% | 169,700 |
| Jan 28, 2026 | 400.00 | 401.00 | 398.00 | 398.00 | 393.01 | -0.25% | 293,400 |
| Jan 27, 2026 | 400.00 | 401.00 | 399.00 | 399.00 | 394.00 | -0.25% | 97,000 |
| Jan 26, 2026 | 402.00 | 402.00 | 400.00 | 400.00 | 394.99 | -0.50% | 101,200 |
| Jan 23, 2026 | 400.00 | 402.00 | 399.00 | 402.00 | 396.96 | 0.75% | 34,400 |
| Jan 22, 2026 | 401.00 | 402.00 | 398.00 | 399.00 | 394.00 | -0.25% | 48,200 |
| Jan 21, 2026 | 402.00 | 402.00 | 400.00 | 400.00 | 394.99 | -0.74% | 39,500 |
| Jan 20, 2026 | 405.00 | 405.00 | 400.00 | 403.00 | 397.95 | 0.25% | 58,600 |
| Jan 19, 2026 | 403.00 | 405.00 | 401.00 | 402.00 | 396.96 | -0.25% | 34,900 |
| Jan 16, 2026 | 410.00 | 410.00 | 402.00 | 403.00 | 397.95 | -3.13% | 91,200 |
| Jan 15, 2026 | 408.00 | 418.00 | 407.00 | 416.00 | 410.79 | 2.72% | 75,800 |
| Jan 14, 2026 | 403.00 | 408.00 | 403.00 | 405.00 | 399.92 | 1.25% | 55,100 |
| Jan 13, 2026 | 407.00 | 409.00 | 400.00 | 400.00 | 394.99 | -0.74% | 90,600 |
| Jan 9, 2026 | 403.00 | 405.00 | 402.00 | 403.00 | 397.95 | 0.50% | 24,800 |
| Jan 8, 2026 | 404.00 | 406.00 | 401.00 | 401.00 | 395.97 | 0.25% | 37,800 |
| Jan 7, 2026 | 410.00 | 411.00 | 400.00 | 400.00 | 394.99 | -2.44% | 87,000 |
| Jan 6, 2026 | 404.00 | 410.00 | 402.00 | 410.00 | 404.86 | 3.02% | 46,200 |
| Jan 5, 2026 | 398.00 | 404.00 | 398.00 | 398.00 | 393.01 | 1.53% | 106,400 |
| Dec 30, 2025 | 389.00 | 393.00 | 389.00 | 392.00 | 387.09 | 1.03% | 33,800 |
| Dec 29, 2025 | 382.00 | 394.00 | 382.00 | 388.00 | 383.14 | 2.11% | 72,500 |
| Dec 26, 2025 | 381.00 | 385.00 | 380.00 | 380.00 | 375.24 | -0.78% | 121,400 |
| Dec 25, 2025 | 382.00 | 385.00 | 381.00 | 383.00 | 378.20 | 0.26% | 107,000 |
| Dec 24, 2025 | 377.00 | 385.00 | 377.00 | 382.00 | 377.21 | 1.33% | 133,500 |
| Dec 23, 2025 | 386.00 | 387.00 | 377.00 | 377.00 | 372.28 | -2.33% | 156,900 |
| Dec 22, 2025 | 393.00 | 395.00 | 385.00 | 386.00 | 381.16 | -1.53% | 100,500 |
| Dec 19, 2025 | 396.00 | 397.00 | 392.00 | 392.00 | 387.09 | -0.51% | 72,300 |
| Dec 18, 2025 | 396.00 | 400.00 | 393.00 | 394.00 | 389.06 | -0.76% | 75,000 |
| Dec 17, 2025 | 402.00 | 402.00 | 397.00 | 397.00 | 392.03 | -0.75% | 29,700 |
| Dec 16, 2025 | 403.00 | 408.00 | 396.00 | 400.00 | 394.99 | - | 69,000 |
| Dec 15, 2025 | 391.00 | 402.00 | 391.00 | 400.00 | 394.99 | 1.78% | 75,700 |
| Dec 12, 2025 | 395.00 | 397.00 | 388.00 | 393.00 | 388.08 | 1.03% | 62,100 |
| Dec 11, 2025 | 395.00 | 397.00 | 389.00 | 389.00 | 384.13 | -1.77% | 66,700 |
| Dec 10, 2025 | 403.00 | 403.00 | 395.00 | 396.00 | 391.04 | 0.25% | 97,600 |
| Dec 9, 2025 | 405.00 | 407.00 | 395.00 | 395.00 | 390.05 | -2.47% | 88,500 |
| Dec 8, 2025 | 407.00 | 407.00 | 405.00 | 405.00 | 399.92 | - | 81,300 |
| Dec 5, 2025 | 407.00 | 411.00 | 405.00 | 405.00 | 399.92 | -0.49% | 23,900 |
| Dec 4, 2025 | 405.00 | 409.00 | 405.00 | 407.00 | 401.90 | 0.49% | 29,200 |
| Dec 3, 2025 | 413.00 | 413.00 | 405.00 | 405.00 | 399.92 | -1.22% | 31,700 |
| Dec 2, 2025 | 423.00 | 423.00 | 400.00 | 410.00 | 404.86 | -1.68% | 94,000 |
| Dec 1, 2025 | 424.00 | 424.00 | 417.00 | 417.00 | 411.77 | -0.24% | 29,100 |
| Nov 28, 2025 | 417.00 | 423.00 | 417.00 | 418.00 | 412.76 | - | 33,800 |
| Nov 27, 2025 | 421.00 | 421.00 | 416.00 | 418.00 | 412.76 | -0.71% | 27,200 |
| Nov 26, 2025 | 422.00 | 423.00 | 419.00 | 421.00 | 415.72 | 0.96% | 27,700 |
| Nov 25, 2025 | 424.00 | 429.00 | 417.00 | 417.00 | 411.77 | 0.24% | 57,300 |
| Nov 21, 2025 | 409.00 | 416.00 | 409.00 | 416.00 | 410.79 | 1.46% | 22,600 |
| Nov 20, 2025 | 414.00 | 418.00 | 407.00 | 410.00 | 404.86 | -1.20% | 46,200 |
| Nov 19, 2025 | 423.00 | 423.00 | 415.00 | 415.00 | 409.80 | -1.89% | 42,200 |
| Nov 18, 2025 | 425.00 | 430.00 | 423.00 | 423.00 | 417.70 | -1.17% | 27,800 |
| Nov 17, 2025 | 438.00 | 438.00 | 423.00 | 428.00 | 422.64 | -1.83% | 67,400 |
| Nov 14, 2025 | 441.00 | 441.00 | 434.00 | 436.00 | 430.54 | -1.13% | 30,900 |
| Nov 13, 2025 | 443.00 | 443.00 | 439.00 | 441.00 | 435.47 | -0.68% | 13,200 |
| Nov 12, 2025 | 437.00 | 444.00 | 435.00 | 444.00 | 438.44 | 2.07% | 21,700 |
| Nov 11, 2025 | 437.00 | 438.00 | 432.00 | 435.00 | 429.55 | - | 20,000 |
| Nov 10, 2025 | 437.00 | 438.00 | 435.00 | 435.00 | 429.55 | 0.93% | 15,200 |
| Nov 7, 2025 | 434.00 | 436.00 | 430.00 | 431.00 | 425.60 | -0.69% | 31,100 |
| Nov 6, 2025 | 444.00 | 444.00 | 434.00 | 434.00 | 428.56 | -0.46% | 32,300 |
| Nov 5, 2025 | 446.00 | 448.00 | 435.00 | 436.00 | 430.54 | -3.33% | 35,000 |
| Nov 4, 2025 | 438.00 | 453.00 | 437.00 | 451.00 | 445.35 | 2.50% | 53,900 |
| Oct 31, 2025 | 441.00 | 444.00 | 439.00 | 440.00 | 434.49 | - | 30,100 |
| Oct 30, 2025 | 441.00 | 446.00 | 440.00 | 440.00 | 434.49 | -1.35% | 49,200 |
| Oct 29, 2025 | 453.00 | 453.00 | 445.00 | 446.00 | 440.41 | -0.89% | 51,600 |
| Oct 28, 2025 | 463.00 | 463.00 | 450.00 | 450.00 | 444.36 | -2.17% | 36,300 |
| Oct 27, 2025 | 456.00 | 464.00 | 456.00 | 460.00 | 454.24 | 2.45% | 47,500 |
| Oct 24, 2025 | 455.00 | 455.00 | 449.00 | 449.00 | 443.37 | -0.66% | 18,700 |
| Oct 23, 2025 | 454.00 | 460.00 | 452.00 | 452.00 | 446.34 | -0.44% | 35,100 |
| Oct 22, 2025 | 455.00 | 456.00 | 452.00 | 454.00 | 448.31 | 1.34% | 17,900 |
| Oct 21, 2025 | 452.00 | 453.00 | 447.00 | 448.00 | 442.39 | -0.88% | 46,800 |
| Oct 20, 2025 | 447.00 | 452.00 | 445.00 | 452.00 | 446.34 | 1.80% | 40,600 |
| Oct 17, 2025 | 452.00 | 453.00 | 439.00 | 444.00 | 438.44 | -2.20% | 50,200 |
| Oct 16, 2025 | 457.00 | 458.00 | 451.00 | 454.00 | 448.31 | -0.66% | 35,700 |
| Oct 15, 2025 | 445.00 | 458.00 | 445.00 | 457.00 | 451.27 | 3.86% | 23,500 |
| Oct 14, 2025 | 456.00 | 457.00 | 440.00 | 440.00 | 434.49 | -4.76% | 86,100 |
| Oct 10, 2025 | 463.00 | 469.00 | 461.00 | 462.00 | 456.21 | -0.43% | 51,900 |
| Oct 9, 2025 | 458.00 | 464.00 | 453.00 | 464.00 | 458.19 | 1.31% | 55,700 |
| Oct 8, 2025 | 459.00 | 462.00 | 458.00 | 458.00 | 452.26 | 0.22% | 30,300 |