AXELL Corporation (TYO:6730)
Japan
· Delayed Price · Currency is JPY 1,177.00
+36.00 (3.16%)
Mar 10, 2026, 2:40 PM JST
AXELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,157.00 | 1,163.00 | 1,115.00 | 1,141.00 | 1,141.00 | -2.98% | 80,600 |
| Mar 6, 2026 | 1,168.00 | 1,176.00 | 1,157.00 | 1,176.00 | 1,176.00 | 0.43% | 59,000 |
| Mar 5, 2026 | 1,175.00 | 1,185.00 | 1,166.00 | 1,171.00 | 1,171.00 | 2.27% | 68,800 |
| Mar 4, 2026 | 1,185.00 | 1,192.00 | 1,139.00 | 1,145.00 | 1,145.00 | -5.14% | 105,800 |
| Mar 3, 2026 | 1,245.00 | 1,245.00 | 1,207.00 | 1,207.00 | 1,207.00 | -3.05% | 61,200 |
| Mar 2, 2026 | 1,267.00 | 1,267.00 | 1,239.00 | 1,245.00 | 1,245.00 | -2.73% | 43,400 |
| Feb 27, 2026 | 1,254.00 | 1,288.00 | 1,254.00 | 1,280.00 | 1,280.00 | 2.07% | 70,800 |
| Feb 26, 2026 | 1,255.00 | 1,262.00 | 1,251.00 | 1,254.00 | 1,254.00 | 0.32% | 19,000 |
| Feb 25, 2026 | 1,245.00 | 1,264.00 | 1,241.00 | 1,250.00 | 1,250.00 | 0.89% | 40,500 |
| Feb 24, 2026 | 1,241.00 | 1,255.00 | 1,237.00 | 1,239.00 | 1,239.00 | -0.08% | 31,500 |
| Feb 20, 2026 | 1,243.00 | 1,249.00 | 1,231.00 | 1,240.00 | 1,240.00 | -0.88% | 23,300 |
| Feb 19, 2026 | 1,231.00 | 1,251.00 | 1,231.00 | 1,251.00 | 1,251.00 | 0.89% | 29,200 |
| Feb 18, 2026 | 1,228.00 | 1,252.00 | 1,221.00 | 1,240.00 | 1,240.00 | 1.81% | 29,400 |
| Feb 17, 2026 | 1,229.00 | 1,242.00 | 1,218.00 | 1,218.00 | 1,218.00 | -0.81% | 28,900 |
| Feb 16, 2026 | 1,232.00 | 1,236.00 | 1,209.00 | 1,228.00 | 1,228.00 | 0.24% | 46,600 |
| Feb 13, 2026 | 1,254.00 | 1,257.00 | 1,223.00 | 1,225.00 | 1,225.00 | -2.78% | 46,000 |
| Feb 12, 2026 | 1,256.00 | 1,275.00 | 1,256.00 | 1,260.00 | 1,260.00 | 0.48% | 26,400 |
| Feb 10, 2026 | 1,273.00 | 1,280.00 | 1,253.00 | 1,254.00 | 1,254.00 | -0.56% | 45,000 |
| Feb 9, 2026 | 1,336.00 | 1,338.00 | 1,257.00 | 1,261.00 | 1,261.00 | -1.18% | 69,100 |
| Feb 6, 2026 | 1,296.00 | 1,303.00 | 1,255.00 | 1,276.00 | 1,276.00 | -1.92% | 71,400 |
| Feb 5, 2026 | 1,263.00 | 1,309.00 | 1,258.00 | 1,301.00 | 1,301.00 | 3.67% | 69,900 |
| Feb 4, 2026 | 1,231.00 | 1,262.00 | 1,231.00 | 1,255.00 | 1,255.00 | 0.40% | 25,700 |
| Feb 3, 2026 | 1,226.00 | 1,250.00 | 1,218.00 | 1,250.00 | 1,250.00 | 3.39% | 55,100 |
| Feb 2, 2026 | 1,238.00 | 1,252.00 | 1,209.00 | 1,209.00 | 1,209.00 | -1.06% | 61,500 |
| Jan 30, 2026 | 1,217.00 | 1,229.00 | 1,209.00 | 1,222.00 | 1,222.00 | 0.25% | 30,300 |
| Jan 29, 2026 | 1,238.00 | 1,238.00 | 1,217.00 | 1,219.00 | 1,219.00 | -1.06% | 43,800 |
| Jan 28, 2026 | 1,230.00 | 1,237.00 | 1,224.00 | 1,232.00 | 1,232.00 | -0.24% | 25,500 |
| Jan 27, 2026 | 1,230.00 | 1,240.00 | 1,220.00 | 1,235.00 | 1,235.00 | 0.65% | 26,900 |
| Jan 26, 2026 | 1,255.00 | 1,255.00 | 1,226.00 | 1,227.00 | 1,227.00 | -3.00% | 35,400 |
| Jan 23, 2026 | 1,267.00 | 1,280.00 | 1,262.00 | 1,265.00 | 1,265.00 | 0.08% | 20,400 |
| Jan 22, 2026 | 1,243.00 | 1,267.00 | 1,240.00 | 1,264.00 | 1,264.00 | 2.43% | 28,300 |
| Jan 21, 2026 | 1,230.00 | 1,242.00 | 1,220.00 | 1,234.00 | 1,234.00 | -1.12% | 28,400 |
| Jan 20, 2026 | 1,268.00 | 1,269.00 | 1,248.00 | 1,248.00 | 1,248.00 | -1.96% | 32,000 |
| Jan 19, 2026 | 1,279.00 | 1,279.00 | 1,260.00 | 1,273.00 | 1,273.00 | -0.86% | 22,400 |
| Jan 16, 2026 | 1,273.00 | 1,284.00 | 1,266.00 | 1,284.00 | 1,284.00 | 0.86% | 29,100 |
| Jan 15, 2026 | 1,249.00 | 1,273.00 | 1,247.00 | 1,273.00 | 1,273.00 | 1.92% | 32,200 |
| Jan 14, 2026 | 1,242.00 | 1,253.00 | 1,239.00 | 1,249.00 | 1,249.00 | 0.89% | 31,200 |
| Jan 13, 2026 | 1,250.00 | 1,251.00 | 1,234.00 | 1,238.00 | 1,238.00 | -0.08% | 32,700 |
| Jan 9, 2026 | 1,230.00 | 1,239.00 | 1,229.00 | 1,239.00 | 1,239.00 | 0.73% | 19,300 |
| Jan 8, 2026 | 1,222.00 | 1,239.00 | 1,222.00 | 1,230.00 | 1,230.00 | 0.65% | 29,800 |
| Jan 7, 2026 | 1,215.00 | 1,231.00 | 1,213.00 | 1,222.00 | 1,222.00 | - | 18,200 |
| Jan 6, 2026 | 1,206.00 | 1,225.00 | 1,206.00 | 1,222.00 | 1,222.00 | 1.92% | 46,700 |
| Jan 5, 2026 | 1,210.00 | 1,219.00 | 1,198.00 | 1,199.00 | 1,199.00 | -0.75% | 51,000 |
| Dec 30, 2025 | 1,219.00 | 1,226.00 | 1,207.00 | 1,208.00 | 1,208.00 | -0.98% | 24,500 |
| Dec 29, 2025 | 1,238.00 | 1,239.00 | 1,219.00 | 1,220.00 | 1,220.00 | -1.05% | 28,500 |
| Dec 26, 2025 | 1,225.00 | 1,234.00 | 1,221.00 | 1,233.00 | 1,233.00 | -0.08% | 49,300 |
| Dec 25, 2025 | 1,206.00 | 1,234.00 | 1,206.00 | 1,234.00 | 1,234.00 | 2.32% | 45,500 |
| Dec 24, 2025 | 1,215.00 | 1,220.00 | 1,204.00 | 1,206.00 | 1,206.00 | -0.74% | 26,800 |
| Dec 23, 2025 | 1,220.00 | 1,230.00 | 1,209.00 | 1,215.00 | 1,215.00 | 0.16% | 43,400 |
| Dec 22, 2025 | 1,225.00 | 1,228.00 | 1,204.00 | 1,213.00 | 1,213.00 | -0.57% | 42,200 |
| Dec 19, 2025 | 1,201.00 | 1,225.00 | 1,201.00 | 1,220.00 | 1,220.00 | 1.67% | 44,600 |
| Dec 18, 2025 | 1,184.00 | 1,205.00 | 1,175.00 | 1,200.00 | 1,200.00 | 1.10% | 48,900 |
| Dec 17, 2025 | 1,202.00 | 1,206.00 | 1,186.00 | 1,187.00 | 1,187.00 | -1.33% | 27,000 |
| Dec 16, 2025 | 1,222.00 | 1,223.00 | 1,203.00 | 1,203.00 | 1,203.00 | -2.51% | 29,700 |
| Dec 15, 2025 | 1,200.00 | 1,235.00 | 1,200.00 | 1,234.00 | 1,234.00 | 1.82% | 37,000 |
| Dec 12, 2025 | 1,214.00 | 1,223.00 | 1,204.00 | 1,212.00 | 1,212.00 | 1.51% | 21,800 |
| Dec 11, 2025 | 1,233.00 | 1,233.00 | 1,194.00 | 1,194.00 | 1,194.00 | -2.85% | 40,200 |
| Dec 10, 2025 | 1,252.00 | 1,256.00 | 1,226.00 | 1,229.00 | 1,229.00 | -1.76% | 34,900 |
| Dec 9, 2025 | 1,266.00 | 1,277.00 | 1,251.00 | 1,251.00 | 1,251.00 | -1.18% | 27,500 |
| Dec 8, 2025 | 1,277.00 | 1,295.00 | 1,265.00 | 1,266.00 | 1,266.00 | -0.63% | 31,000 |
| Dec 5, 2025 | 1,284.00 | 1,301.00 | 1,274.00 | 1,274.00 | 1,274.00 | -0.78% | 30,100 |
| Dec 4, 2025 | 1,268.00 | 1,289.00 | 1,268.00 | 1,284.00 | 1,284.00 | 0.94% | 22,000 |
| Dec 3, 2025 | 1,263.00 | 1,281.00 | 1,260.00 | 1,272.00 | 1,272.00 | 0.71% | 21,600 |
| Dec 2, 2025 | 1,261.00 | 1,270.00 | 1,255.00 | 1,263.00 | 1,263.00 | 0.08% | 23,000 |
| Dec 1, 2025 | 1,300.00 | 1,300.00 | 1,261.00 | 1,262.00 | 1,262.00 | -3.07% | 38,600 |
| Nov 28, 2025 | 1,289.00 | 1,302.00 | 1,282.00 | 1,302.00 | 1,302.00 | 1.01% | 20,000 |
| Nov 27, 2025 | 1,293.00 | 1,306.00 | 1,283.00 | 1,289.00 | 1,289.00 | -0.31% | 33,200 |
| Nov 26, 2025 | 1,277.00 | 1,297.00 | 1,276.00 | 1,293.00 | 1,293.00 | 1.33% | 29,100 |
| Nov 25, 2025 | 1,274.00 | 1,286.00 | 1,262.00 | 1,276.00 | 1,276.00 | 1.75% | 34,500 |
| Nov 21, 2025 | 1,231.00 | 1,254.00 | 1,226.00 | 1,254.00 | 1,254.00 | 0.48% | 29,400 |
| Nov 20, 2025 | 1,265.00 | 1,267.00 | 1,243.00 | 1,248.00 | 1,248.00 | 1.05% | 29,500 |
| Nov 19, 2025 | 1,254.00 | 1,264.00 | 1,232.00 | 1,235.00 | 1,235.00 | -1.52% | 27,100 |
| Nov 18, 2025 | 1,280.00 | 1,280.00 | 1,250.00 | 1,254.00 | 1,254.00 | -2.11% | 34,900 |
| Nov 17, 2025 | 1,286.00 | 1,291.00 | 1,273.00 | 1,281.00 | 1,281.00 | -0.39% | 22,500 |
| Nov 14, 2025 | 1,271.00 | 1,295.00 | 1,267.00 | 1,286.00 | 1,286.00 | -0.77% | 31,100 |
| Nov 13, 2025 | 1,308.00 | 1,308.00 | 1,286.00 | 1,296.00 | 1,296.00 | 0.08% | 22,300 |
| Nov 12, 2025 | 1,274.00 | 1,295.00 | 1,274.00 | 1,295.00 | 1,295.00 | 1.65% | 23,300 |
| Nov 11, 2025 | 1,302.00 | 1,302.00 | 1,271.00 | 1,274.00 | 1,274.00 | -1.77% | 33,500 |
| Nov 10, 2025 | 1,283.00 | 1,298.00 | 1,277.00 | 1,297.00 | 1,297.00 | 2.37% | 36,500 |
| Nov 7, 2025 | 1,338.00 | 1,340.00 | 1,265.00 | 1,267.00 | 1,267.00 | -7.38% | 123,000 |
| Nov 6, 2025 | 1,370.00 | 1,386.00 | 1,350.00 | 1,368.00 | 1,368.00 | 0.88% | 82,400 |
| Nov 5, 2025 | 1,408.00 | 1,408.00 | 1,337.00 | 1,356.00 | 1,356.00 | -3.69% | 75,900 |
| Nov 4, 2025 | 1,400.00 | 1,434.00 | 1,390.00 | 1,408.00 | 1,408.00 | 1.81% | 128,600 |
| Oct 31, 2025 | 1,361.00 | 1,384.00 | 1,361.00 | 1,383.00 | 1,383.00 | 4.54% | 85,800 |
| Oct 30, 2025 | 1,318.00 | 1,336.00 | 1,317.00 | 1,323.00 | 1,323.00 | 0.38% | 101,300 |
| Oct 29, 2025 | 1,351.00 | 1,351.00 | 1,312.00 | 1,318.00 | 1,318.00 | -1.93% | 45,000 |
| Oct 28, 2025 | 1,368.00 | 1,368.00 | 1,343.00 | 1,344.00 | 1,344.00 | -1.97% | 52,200 |
| Oct 27, 2025 | 1,375.00 | 1,385.00 | 1,350.00 | 1,371.00 | 1,371.00 | 4.18% | 99,600 |
| Oct 24, 2025 | 1,318.00 | 1,320.00 | 1,300.00 | 1,316.00 | 1,316.00 | 0.53% | 28,800 |
| Oct 23, 2025 | 1,330.00 | 1,356.00 | 1,309.00 | 1,309.00 | 1,309.00 | -2.17% | 44,500 |
| Oct 22, 2025 | 1,297.00 | 1,343.00 | 1,288.00 | 1,338.00 | 1,338.00 | 3.88% | 101,000 |
| Oct 21, 2025 | 1,264.00 | 1,293.00 | 1,249.00 | 1,288.00 | 1,288.00 | 2.96% | 54,000 |
| Oct 20, 2025 | 1,254.00 | 1,257.00 | 1,244.00 | 1,251.00 | 1,251.00 | 1.87% | 30,400 |
| Oct 17, 2025 | 1,241.00 | 1,241.00 | 1,223.00 | 1,228.00 | 1,228.00 | -1.05% | 26,200 |
| Oct 16, 2025 | 1,230.00 | 1,246.00 | 1,227.00 | 1,241.00 | 1,241.00 | 2.14% | 32,400 |
| Oct 15, 2025 | 1,183.00 | 1,236.00 | 1,183.00 | 1,215.00 | 1,215.00 | 2.70% | 29,300 |
| Oct 14, 2025 | 1,195.00 | 1,215.00 | 1,179.00 | 1,183.00 | 1,183.00 | -1.91% | 44,300 |
| Oct 10, 2025 | 1,235.00 | 1,235.00 | 1,206.00 | 1,206.00 | 1,206.00 | -3.29% | 41,000 |
| Oct 9, 2025 | 1,245.00 | 1,255.00 | 1,241.00 | 1,247.00 | 1,247.00 | - | 23,200 |
| Oct 8, 2025 | 1,252.00 | 1,266.00 | 1,247.00 | 1,247.00 | 1,247.00 | -1.27% | 21,400 |