AXELL Corporation (TYO:6730)
Japan
· Delayed Price · Currency is JPY 1,166.00
+1.00 (0.09%)
Apr 28, 2026, 3:30 PM JST
AXELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,179.00 | 1,179.00 | 1,160.00 | 1,166.00 | 1,166.00 | 0.09% | 29,900 |
| Apr 27, 2026 | 1,144.00 | 1,210.00 | 1,138.00 | 1,165.00 | 1,165.00 | 1.75% | 103,600 |
| Apr 24, 2026 | 1,149.00 | 1,159.00 | 1,141.00 | 1,145.00 | 1,145.00 | -0.61% | 27,800 |
| Apr 23, 2026 | 1,166.00 | 1,170.00 | 1,143.00 | 1,152.00 | 1,152.00 | -0.69% | 18,300 |
| Apr 22, 2026 | 1,163.00 | 1,170.00 | 1,152.00 | 1,160.00 | 1,160.00 | - | 26,800 |
| Apr 21, 2026 | 1,152.00 | 1,165.00 | 1,150.00 | 1,160.00 | 1,160.00 | 0.78% | 38,100 |
| Apr 20, 2026 | 1,144.00 | 1,161.00 | 1,144.00 | 1,151.00 | 1,151.00 | 0.70% | 29,000 |
| Apr 17, 2026 | 1,137.00 | 1,147.00 | 1,132.00 | 1,143.00 | 1,143.00 | - | 26,400 |
| Apr 16, 2026 | 1,138.00 | 1,148.00 | 1,133.00 | 1,143.00 | 1,143.00 | 1.06% | 31,300 |
| Apr 15, 2026 | 1,138.00 | 1,152.00 | 1,124.00 | 1,131.00 | 1,131.00 | -0.44% | 29,200 |
| Apr 14, 2026 | 1,136.00 | 1,145.00 | 1,131.00 | 1,136.00 | 1,136.00 | 0.89% | 16,300 |
| Apr 13, 2026 | 1,133.00 | 1,148.00 | 1,122.00 | 1,126.00 | 1,126.00 | -2.00% | 18,400 |
| Apr 10, 2026 | 1,147.00 | 1,157.00 | 1,142.00 | 1,149.00 | 1,149.00 | 0.17% | 19,200 |
| Apr 9, 2026 | 1,157.00 | 1,160.00 | 1,140.00 | 1,147.00 | 1,147.00 | -0.61% | 20,500 |
| Apr 8, 2026 | 1,145.00 | 1,156.00 | 1,144.00 | 1,154.00 | 1,154.00 | 1.85% | 27,400 |
| Apr 7, 2026 | 1,125.00 | 1,143.00 | 1,125.00 | 1,133.00 | 1,133.00 | 0.71% | 14,500 |
| Apr 6, 2026 | 1,112.00 | 1,130.00 | 1,112.00 | 1,125.00 | 1,125.00 | 1.17% | 15,100 |
| Apr 3, 2026 | 1,106.00 | 1,129.00 | 1,103.00 | 1,112.00 | 1,112.00 | -0.18% | 19,300 |
| Apr 2, 2026 | 1,111.00 | 1,126.00 | 1,097.00 | 1,114.00 | 1,114.00 | 1.46% | 38,900 |
| Apr 1, 2026 | 1,094.00 | 1,098.00 | 1,084.00 | 1,098.00 | 1,098.00 | 2.71% | 36,400 |
| Mar 31, 2026 | 1,071.00 | 1,080.00 | 1,059.00 | 1,069.00 | 1,069.00 | -0.09% | 27,300 |
| Mar 30, 2026 | 1,051.00 | 1,082.00 | 1,049.00 | 1,070.00 | 1,070.00 | -6.71% | 78,700 |
| Mar 27, 2026 | 1,130.00 | 1,157.00 | 1,130.00 | 1,147.00 | 1,098.00 | 0.53% | 89,000 |
| Mar 26, 2026 | 1,155.00 | 1,156.00 | 1,136.00 | 1,141.00 | 1,092.26 | -1.38% | 56,800 |
| Mar 25, 2026 | 1,161.00 | 1,166.00 | 1,154.00 | 1,157.00 | 1,107.57 | 1.40% | 40,900 |
| Mar 24, 2026 | 1,143.00 | 1,156.00 | 1,136.00 | 1,141.00 | 1,092.26 | 2.15% | 44,200 |
| Mar 23, 2026 | 1,130.00 | 1,130.00 | 1,113.00 | 1,117.00 | 1,069.28 | -3.29% | 78,400 |
| Mar 19, 2026 | 1,174.00 | 1,178.00 | 1,155.00 | 1,155.00 | 1,105.66 | -3.51% | 47,700 |
| Mar 18, 2026 | 1,180.00 | 1,197.00 | 1,174.00 | 1,197.00 | 1,145.86 | 2.66% | 46,400 |
| Mar 17, 2026 | 1,168.00 | 1,182.00 | 1,156.00 | 1,166.00 | 1,116.19 | 0.09% | 45,400 |
| Mar 16, 2026 | 1,150.00 | 1,167.00 | 1,148.00 | 1,165.00 | 1,115.23 | 1.30% | 39,000 |
| Mar 13, 2026 | 1,150.00 | 1,161.00 | 1,147.00 | 1,150.00 | 1,100.87 | -1.54% | 35,600 |
| Mar 12, 2026 | 1,185.00 | 1,185.00 | 1,160.00 | 1,168.00 | 1,118.10 | -2.01% | 50,700 |
| Mar 11, 2026 | 1,183.00 | 1,198.00 | 1,179.00 | 1,192.00 | 1,141.08 | 1.36% | 33,800 |
| Mar 10, 2026 | 1,171.00 | 1,181.00 | 1,158.00 | 1,176.00 | 1,125.76 | 3.07% | 32,800 |
| Mar 9, 2026 | 1,157.00 | 1,163.00 | 1,115.00 | 1,141.00 | 1,092.26 | -2.98% | 80,600 |
| Mar 6, 2026 | 1,168.00 | 1,176.00 | 1,157.00 | 1,176.00 | 1,125.76 | 0.43% | 59,000 |
| Mar 5, 2026 | 1,175.00 | 1,185.00 | 1,166.00 | 1,171.00 | 1,120.97 | 2.27% | 68,800 |
| Mar 4, 2026 | 1,185.00 | 1,192.00 | 1,139.00 | 1,145.00 | 1,096.09 | -5.14% | 105,800 |
| Mar 3, 2026 | 1,245.00 | 1,245.00 | 1,207.00 | 1,207.00 | 1,155.44 | -3.05% | 61,200 |
| Mar 2, 2026 | 1,267.00 | 1,267.00 | 1,239.00 | 1,245.00 | 1,191.81 | -2.73% | 43,400 |
| Feb 27, 2026 | 1,254.00 | 1,288.00 | 1,254.00 | 1,280.00 | 1,225.32 | 2.07% | 70,800 |
| Feb 26, 2026 | 1,255.00 | 1,262.00 | 1,251.00 | 1,254.00 | 1,200.43 | 0.32% | 19,000 |
| Feb 25, 2026 | 1,245.00 | 1,264.00 | 1,241.00 | 1,250.00 | 1,196.60 | 0.89% | 40,500 |
| Feb 24, 2026 | 1,241.00 | 1,255.00 | 1,237.00 | 1,239.00 | 1,186.07 | -0.08% | 31,500 |
| Feb 20, 2026 | 1,243.00 | 1,249.00 | 1,231.00 | 1,240.00 | 1,187.03 | -0.88% | 23,300 |
| Feb 19, 2026 | 1,231.00 | 1,251.00 | 1,231.00 | 1,251.00 | 1,197.56 | 0.89% | 29,200 |
| Feb 18, 2026 | 1,228.00 | 1,252.00 | 1,221.00 | 1,240.00 | 1,187.03 | 1.81% | 29,400 |
| Feb 17, 2026 | 1,229.00 | 1,242.00 | 1,218.00 | 1,218.00 | 1,165.97 | -0.81% | 28,900 |
| Feb 16, 2026 | 1,232.00 | 1,236.00 | 1,209.00 | 1,228.00 | 1,175.54 | 0.24% | 46,600 |
| Feb 13, 2026 | 1,254.00 | 1,257.00 | 1,223.00 | 1,225.00 | 1,172.67 | -2.78% | 46,000 |
| Feb 12, 2026 | 1,256.00 | 1,275.00 | 1,256.00 | 1,260.00 | 1,206.17 | 0.48% | 26,400 |
| Feb 10, 2026 | 1,273.00 | 1,280.00 | 1,253.00 | 1,254.00 | 1,200.43 | -0.56% | 45,000 |
| Feb 9, 2026 | 1,336.00 | 1,338.00 | 1,257.00 | 1,261.00 | 1,207.13 | -1.18% | 69,100 |
| Feb 6, 2026 | 1,296.00 | 1,303.00 | 1,255.00 | 1,276.00 | 1,221.49 | -1.92% | 71,400 |
| Feb 5, 2026 | 1,263.00 | 1,309.00 | 1,258.00 | 1,301.00 | 1,245.42 | 3.67% | 69,900 |
| Feb 4, 2026 | 1,231.00 | 1,262.00 | 1,231.00 | 1,255.00 | 1,201.39 | 0.40% | 25,700 |
| Feb 3, 2026 | 1,226.00 | 1,250.00 | 1,218.00 | 1,250.00 | 1,196.60 | 3.39% | 55,100 |
| Feb 2, 2026 | 1,238.00 | 1,252.00 | 1,209.00 | 1,209.00 | 1,157.35 | -1.06% | 61,500 |
| Jan 30, 2026 | 1,217.00 | 1,229.00 | 1,209.00 | 1,222.00 | 1,169.80 | 0.25% | 30,300 |
| Jan 29, 2026 | 1,238.00 | 1,238.00 | 1,217.00 | 1,219.00 | 1,166.92 | -1.06% | 43,800 |
| Jan 28, 2026 | 1,230.00 | 1,237.00 | 1,224.00 | 1,232.00 | 1,179.37 | -0.24% | 25,500 |
| Jan 27, 2026 | 1,230.00 | 1,240.00 | 1,220.00 | 1,235.00 | 1,182.24 | 0.65% | 26,900 |
| Jan 26, 2026 | 1,255.00 | 1,255.00 | 1,226.00 | 1,227.00 | 1,174.58 | -3.00% | 35,400 |
| Jan 23, 2026 | 1,267.00 | 1,280.00 | 1,262.00 | 1,265.00 | 1,210.96 | 0.08% | 20,400 |
| Jan 22, 2026 | 1,243.00 | 1,267.00 | 1,240.00 | 1,264.00 | 1,210.00 | 2.43% | 28,300 |
| Jan 21, 2026 | 1,230.00 | 1,242.00 | 1,220.00 | 1,234.00 | 1,181.28 | -1.12% | 28,400 |
| Jan 20, 2026 | 1,268.00 | 1,269.00 | 1,248.00 | 1,248.00 | 1,194.69 | -1.96% | 32,000 |
| Jan 19, 2026 | 1,279.00 | 1,279.00 | 1,260.00 | 1,273.00 | 1,218.62 | -0.86% | 22,400 |
| Jan 16, 2026 | 1,273.00 | 1,284.00 | 1,266.00 | 1,284.00 | 1,229.15 | 0.86% | 29,100 |
| Jan 15, 2026 | 1,249.00 | 1,273.00 | 1,247.00 | 1,273.00 | 1,218.62 | 1.92% | 32,200 |
| Jan 14, 2026 | 1,242.00 | 1,253.00 | 1,239.00 | 1,249.00 | 1,195.64 | 0.89% | 31,200 |
| Jan 13, 2026 | 1,250.00 | 1,251.00 | 1,234.00 | 1,238.00 | 1,185.11 | -0.08% | 32,700 |
| Jan 9, 2026 | 1,230.00 | 1,239.00 | 1,229.00 | 1,239.00 | 1,186.07 | 0.73% | 19,300 |
| Jan 8, 2026 | 1,222.00 | 1,239.00 | 1,222.00 | 1,230.00 | 1,177.45 | 0.65% | 29,800 |
| Jan 7, 2026 | 1,215.00 | 1,231.00 | 1,213.00 | 1,222.00 | 1,169.80 | - | 18,200 |
| Jan 6, 2026 | 1,206.00 | 1,225.00 | 1,206.00 | 1,222.00 | 1,169.80 | 1.92% | 46,700 |
| Jan 5, 2026 | 1,210.00 | 1,219.00 | 1,198.00 | 1,199.00 | 1,147.78 | -0.75% | 51,000 |
| Dec 30, 2025 | 1,219.00 | 1,226.00 | 1,207.00 | 1,208.00 | 1,156.39 | -0.98% | 24,500 |
| Dec 29, 2025 | 1,238.00 | 1,239.00 | 1,219.00 | 1,220.00 | 1,167.88 | -1.05% | 28,500 |
| Dec 26, 2025 | 1,225.00 | 1,234.00 | 1,221.00 | 1,233.00 | 1,180.33 | -0.08% | 49,300 |
| Dec 25, 2025 | 1,206.00 | 1,234.00 | 1,206.00 | 1,234.00 | 1,181.28 | 2.32% | 45,500 |
| Dec 24, 2025 | 1,215.00 | 1,220.00 | 1,204.00 | 1,206.00 | 1,154.48 | -0.74% | 26,800 |
| Dec 23, 2025 | 1,220.00 | 1,230.00 | 1,209.00 | 1,215.00 | 1,163.10 | 0.16% | 43,400 |
| Dec 22, 2025 | 1,225.00 | 1,228.00 | 1,204.00 | 1,213.00 | 1,161.18 | -0.57% | 42,200 |
| Dec 19, 2025 | 1,201.00 | 1,225.00 | 1,201.00 | 1,220.00 | 1,167.88 | 1.67% | 44,600 |
| Dec 18, 2025 | 1,184.00 | 1,205.00 | 1,175.00 | 1,200.00 | 1,148.74 | 1.10% | 48,900 |
| Dec 17, 2025 | 1,202.00 | 1,206.00 | 1,186.00 | 1,187.00 | 1,136.29 | -1.33% | 27,000 |
| Dec 16, 2025 | 1,222.00 | 1,223.00 | 1,203.00 | 1,203.00 | 1,151.61 | -2.51% | 29,700 |
| Dec 15, 2025 | 1,200.00 | 1,235.00 | 1,200.00 | 1,234.00 | 1,181.28 | 1.82% | 37,000 |
| Dec 12, 2025 | 1,214.00 | 1,223.00 | 1,204.00 | 1,212.00 | 1,160.22 | 1.51% | 21,800 |
| Dec 11, 2025 | 1,233.00 | 1,233.00 | 1,194.00 | 1,194.00 | 1,142.99 | -2.85% | 40,200 |
| Dec 10, 2025 | 1,252.00 | 1,256.00 | 1,226.00 | 1,229.00 | 1,176.50 | -1.76% | 34,900 |
| Dec 9, 2025 | 1,266.00 | 1,277.00 | 1,251.00 | 1,251.00 | 1,197.56 | -1.18% | 27,500 |
| Dec 8, 2025 | 1,277.00 | 1,295.00 | 1,265.00 | 1,266.00 | 1,211.92 | -0.63% | 31,000 |
| Dec 5, 2025 | 1,284.00 | 1,301.00 | 1,274.00 | 1,274.00 | 1,219.57 | -0.78% | 30,100 |
| Dec 4, 2025 | 1,268.00 | 1,289.00 | 1,268.00 | 1,284.00 | 1,229.15 | 0.94% | 22,000 |
| Dec 3, 2025 | 1,263.00 | 1,281.00 | 1,260.00 | 1,272.00 | 1,217.66 | 0.71% | 21,600 |
| Dec 2, 2025 | 1,261.00 | 1,270.00 | 1,255.00 | 1,263.00 | 1,209.04 | 0.08% | 23,000 |
| Dec 1, 2025 | 1,300.00 | 1,300.00 | 1,261.00 | 1,262.00 | 1,208.09 | -3.07% | 38,600 |