Axial Retailing Inc. (TYO:8255)
Japan
· Delayed Price · Currency is JPY 1,230.00
+7.00 (0.57%)
At close: Mar 9, 2026
Axial Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,240.00 | 1,250.00 | 1,223.00 | 1,223.00 | 1,223.00 | -2.24% | 155,300 |
| Mar 5, 2026 | 1,268.00 | 1,272.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0.16% | 100,100 |
| Mar 4, 2026 | 1,260.00 | 1,265.00 | 1,219.00 | 1,249.00 | 1,249.00 | -1.81% | 172,100 |
| Mar 3, 2026 | 1,290.00 | 1,295.00 | 1,263.00 | 1,272.00 | 1,272.00 | -1.85% | 151,100 |
| Mar 2, 2026 | 1,308.00 | 1,312.00 | 1,287.00 | 1,296.00 | 1,296.00 | -0.69% | 107,500 |
| Feb 27, 2026 | 1,274.00 | 1,305.00 | 1,272.00 | 1,305.00 | 1,305.00 | 2.76% | 210,600 |
| Feb 26, 2026 | 1,295.00 | 1,299.00 | 1,270.00 | 1,270.00 | 1,270.00 | -2.01% | 97,400 |
| Feb 25, 2026 | 1,305.00 | 1,305.00 | 1,278.00 | 1,296.00 | 1,296.00 | 0.08% | 116,800 |
| Feb 24, 2026 | 1,292.00 | 1,302.00 | 1,276.00 | 1,295.00 | 1,295.00 | 1.57% | 109,100 |
| Feb 20, 2026 | 1,275.00 | 1,280.00 | 1,264.00 | 1,275.00 | 1,275.00 | -0.47% | 105,200 |
| Feb 19, 2026 | 1,278.00 | 1,288.00 | 1,266.00 | 1,281.00 | 1,281.00 | - | 81,100 |
| Feb 18, 2026 | 1,282.00 | 1,286.00 | 1,267.00 | 1,281.00 | 1,281.00 | 0.95% | 110,600 |
| Feb 17, 2026 | 1,263.00 | 1,280.00 | 1,257.00 | 1,269.00 | 1,269.00 | 0.95% | 97,500 |
| Feb 16, 2026 | 1,282.00 | 1,282.00 | 1,251.00 | 1,257.00 | 1,257.00 | -2.63% | 123,900 |
| Feb 13, 2026 | 1,315.00 | 1,315.00 | 1,266.00 | 1,291.00 | 1,291.00 | -0.62% | 149,100 |
| Feb 12, 2026 | 1,295.00 | 1,316.00 | 1,284.00 | 1,299.00 | 1,299.00 | 0.46% | 209,600 |
| Feb 10, 2026 | 1,276.00 | 1,295.00 | 1,269.00 | 1,293.00 | 1,293.00 | 1.73% | 154,400 |
| Feb 9, 2026 | 1,275.00 | 1,278.00 | 1,255.00 | 1,271.00 | 1,271.00 | 1.27% | 105,500 |
| Feb 6, 2026 | 1,251.00 | 1,279.00 | 1,242.00 | 1,255.00 | 1,255.00 | 0.72% | 165,900 |
| Feb 5, 2026 | 1,240.00 | 1,261.00 | 1,229.00 | 1,246.00 | 1,246.00 | 1.47% | 219,500 |
| Feb 4, 2026 | 1,225.00 | 1,240.00 | 1,207.00 | 1,228.00 | 1,228.00 | 2.33% | 194,200 |
| Feb 3, 2026 | 1,159.00 | 1,224.00 | 1,152.00 | 1,200.00 | 1,200.00 | 3.54% | 219,600 |
| Feb 2, 2026 | 1,174.00 | 1,179.00 | 1,159.00 | 1,159.00 | 1,159.00 | -0.26% | 153,500 |
| Jan 30, 2026 | 1,153.00 | 1,169.00 | 1,153.00 | 1,162.00 | 1,162.00 | 0.78% | 121,300 |
| Jan 29, 2026 | 1,135.00 | 1,153.00 | 1,125.00 | 1,153.00 | 1,153.00 | 1.32% | 104,600 |
| Jan 28, 2026 | 1,160.00 | 1,160.00 | 1,125.00 | 1,138.00 | 1,138.00 | -2.49% | 187,200 |
| Jan 27, 2026 | 1,191.00 | 1,192.00 | 1,164.00 | 1,167.00 | 1,167.00 | -2.75% | 127,000 |
| Jan 26, 2026 | 1,199.00 | 1,213.00 | 1,190.00 | 1,200.00 | 1,200.00 | -0.41% | 85,600 |
| Jan 23, 2026 | 1,208.00 | 1,213.00 | 1,200.00 | 1,205.00 | 1,205.00 | -0.17% | 116,800 |
| Jan 22, 2026 | 1,203.00 | 1,214.00 | 1,200.00 | 1,207.00 | 1,207.00 | 0.42% | 108,200 |
| Jan 21, 2026 | 1,207.00 | 1,215.00 | 1,198.00 | 1,202.00 | 1,202.00 | -1.48% | 136,900 |
| Jan 20, 2026 | 1,189.00 | 1,228.00 | 1,185.00 | 1,220.00 | 1,220.00 | 2.69% | 244,600 |
| Jan 19, 2026 | 1,182.00 | 1,216.00 | 1,178.00 | 1,188.00 | 1,188.00 | 2.41% | 292,900 |
| Jan 16, 2026 | 1,148.00 | 1,160.00 | 1,147.00 | 1,160.00 | 1,160.00 | 0.35% | 76,700 |
| Jan 15, 2026 | 1,155.00 | 1,163.00 | 1,150.00 | 1,156.00 | 1,156.00 | -0.69% | 74,300 |
| Jan 14, 2026 | 1,160.00 | 1,171.00 | 1,158.00 | 1,164.00 | 1,164.00 | 0.17% | 81,100 |
| Jan 13, 2026 | 1,173.00 | 1,176.00 | 1,157.00 | 1,162.00 | 1,162.00 | -0.09% | 92,500 |
| Jan 9, 2026 | 1,160.00 | 1,166.00 | 1,151.00 | 1,163.00 | 1,163.00 | 1.13% | 87,100 |
| Jan 8, 2026 | 1,150.00 | 1,162.00 | 1,148.00 | 1,150.00 | 1,150.00 | -0.26% | 70,200 |
| Jan 7, 2026 | 1,138.00 | 1,157.00 | 1,132.00 | 1,153.00 | 1,153.00 | 0.35% | 89,100 |
| Jan 6, 2026 | 1,154.00 | 1,160.00 | 1,143.00 | 1,149.00 | 1,149.00 | -0.61% | 101,800 |
| Jan 5, 2026 | 1,154.00 | 1,163.00 | 1,147.00 | 1,156.00 | 1,156.00 | 0.26% | 91,400 |
| Dec 30, 2025 | 1,152.00 | 1,170.00 | 1,146.00 | 1,153.00 | 1,153.00 | 0.09% | 130,400 |
| Dec 29, 2025 | 1,150.00 | 1,152.00 | 1,143.00 | 1,152.00 | 1,152.00 | 0.79% | 97,300 |
| Dec 26, 2025 | 1,146.00 | 1,147.00 | 1,140.00 | 1,143.00 | 1,143.00 | 0.44% | 54,000 |
| Dec 25, 2025 | 1,151.00 | 1,151.00 | 1,138.00 | 1,138.00 | 1,138.00 | -0.35% | 53,200 |
| Dec 24, 2025 | 1,150.00 | 1,154.00 | 1,130.00 | 1,142.00 | 1,142.00 | -0.52% | 152,800 |
| Dec 23, 2025 | 1,126.00 | 1,148.00 | 1,126.00 | 1,148.00 | 1,148.00 | 2.04% | 85,000 |
| Dec 22, 2025 | 1,142.00 | 1,144.00 | 1,124.00 | 1,125.00 | 1,125.00 | -1.06% | 82,900 |
| Dec 19, 2025 | 1,134.00 | 1,144.00 | 1,132.00 | 1,137.00 | 1,137.00 | -0.18% | 173,600 |
| Dec 18, 2025 | 1,123.00 | 1,145.00 | 1,119.00 | 1,139.00 | 1,139.00 | 2.06% | 92,400 |
| Dec 17, 2025 | 1,124.00 | 1,124.00 | 1,111.00 | 1,116.00 | 1,116.00 | -0.27% | 56,400 |
| Dec 16, 2025 | 1,115.00 | 1,126.00 | 1,115.00 | 1,119.00 | 1,119.00 | - | 97,600 |
| Dec 15, 2025 | 1,110.00 | 1,119.00 | 1,105.00 | 1,119.00 | 1,119.00 | 1.27% | 82,700 |
| Dec 12, 2025 | 1,108.00 | 1,113.00 | 1,104.00 | 1,105.00 | 1,105.00 | 0.27% | 103,500 |
| Dec 11, 2025 | 1,110.00 | 1,114.00 | 1,094.00 | 1,102.00 | 1,102.00 | -0.54% | 101,300 |
| Dec 10, 2025 | 1,110.00 | 1,118.00 | 1,102.00 | 1,108.00 | 1,108.00 | 0.54% | 198,300 |
| Dec 9, 2025 | 1,100.00 | 1,105.00 | 1,097.00 | 1,102.00 | 1,102.00 | 0.46% | 125,300 |
| Dec 8, 2025 | 1,098.00 | 1,110.00 | 1,093.00 | 1,097.00 | 1,097.00 | - | 96,000 |
| Dec 5, 2025 | 1,098.00 | 1,105.00 | 1,092.00 | 1,097.00 | 1,097.00 | -0.27% | 59,100 |
| Dec 4, 2025 | 1,101.00 | 1,107.00 | 1,096.00 | 1,100.00 | 1,100.00 | -0.27% | 82,600 |
| Dec 3, 2025 | 1,125.00 | 1,128.00 | 1,101.00 | 1,103.00 | 1,103.00 | -2.13% | 123,400 |
| Dec 2, 2025 | 1,135.00 | 1,140.00 | 1,125.00 | 1,127.00 | 1,127.00 | -0.70% | 95,400 |
| Dec 1, 2025 | 1,134.00 | 1,154.00 | 1,134.00 | 1,135.00 | 1,135.00 | -0.79% | 184,000 |
| Nov 28, 2025 | 1,134.00 | 1,145.00 | 1,132.00 | 1,144.00 | 1,144.00 | 1.24% | 93,600 |
| Nov 27, 2025 | 1,135.00 | 1,138.00 | 1,124.00 | 1,130.00 | 1,130.00 | -0.18% | 123,700 |
| Nov 26, 2025 | 1,126.00 | 1,134.00 | 1,111.00 | 1,132.00 | 1,132.00 | 1.71% | 122,700 |
| Nov 25, 2025 | 1,117.00 | 1,125.00 | 1,113.00 | 1,113.00 | 1,113.00 | 0.09% | 146,300 |
| Nov 21, 2025 | 1,090.00 | 1,112.00 | 1,082.00 | 1,112.00 | 1,112.00 | 2.87% | 213,300 |
| Nov 20, 2025 | 1,083.00 | 1,091.00 | 1,079.00 | 1,081.00 | 1,081.00 | -0.28% | 72,400 |
| Nov 19, 2025 | 1,077.00 | 1,086.00 | 1,075.00 | 1,084.00 | 1,084.00 | 0.93% | 96,900 |
| Nov 18, 2025 | 1,073.00 | 1,081.00 | 1,070.00 | 1,074.00 | 1,074.00 | -0.37% | 74,600 |
| Nov 17, 2025 | 1,075.00 | 1,085.00 | 1,074.00 | 1,078.00 | 1,078.00 | -0.37% | 100,200 |
| Nov 14, 2025 | 1,085.00 | 1,087.00 | 1,075.00 | 1,082.00 | 1,082.00 | 0.09% | 77,700 |
| Nov 13, 2025 | 1,088.00 | 1,092.00 | 1,080.00 | 1,081.00 | 1,081.00 | -0.09% | 75,000 |
| Nov 12, 2025 | 1,077.00 | 1,087.00 | 1,077.00 | 1,082.00 | 1,082.00 | 0.46% | 87,600 |
| Nov 11, 2025 | 1,081.00 | 1,085.00 | 1,069.00 | 1,077.00 | 1,077.00 | -0.37% | 94,400 |
| Nov 10, 2025 | 1,090.00 | 1,090.00 | 1,077.00 | 1,081.00 | 1,081.00 | -0.37% | 115,800 |
| Nov 7, 2025 | 1,078.00 | 1,087.00 | 1,072.00 | 1,085.00 | 1,085.00 | 1.69% | 89,100 |
| Nov 6, 2025 | 1,067.00 | 1,078.00 | 1,062.00 | 1,067.00 | 1,067.00 | -0.56% | 159,300 |
| Nov 5, 2025 | 1,070.00 | 1,081.00 | 1,060.00 | 1,073.00 | 1,073.00 | 0.94% | 187,400 |
| Nov 4, 2025 | 1,076.00 | 1,095.00 | 1,060.00 | 1,063.00 | 1,063.00 | -2.39% | 165,600 |
| Oct 31, 2025 | 1,125.00 | 1,125.00 | 1,078.00 | 1,089.00 | 1,089.00 | -3.29% | 188,800 |
| Oct 30, 2025 | 1,117.00 | 1,131.00 | 1,116.00 | 1,126.00 | 1,126.00 | 0.81% | 152,100 |
| Oct 29, 2025 | 1,130.00 | 1,134.00 | 1,115.00 | 1,117.00 | 1,117.00 | -1.76% | 138,400 |
| Oct 28, 2025 | 1,143.00 | 1,143.00 | 1,131.00 | 1,137.00 | 1,137.00 | -0.52% | 102,000 |
| Oct 27, 2025 | 1,144.00 | 1,150.00 | 1,141.00 | 1,143.00 | 1,143.00 | -0.09% | 87,600 |
| Oct 24, 2025 | 1,150.00 | 1,154.00 | 1,137.00 | 1,144.00 | 1,144.00 | -0.44% | 117,600 |
| Oct 23, 2025 | 1,135.00 | 1,153.00 | 1,135.00 | 1,149.00 | 1,149.00 | 1.06% | 102,500 |
| Oct 22, 2025 | 1,125.00 | 1,143.00 | 1,124.00 | 1,137.00 | 1,137.00 | 1.25% | 118,700 |
| Oct 21, 2025 | 1,125.00 | 1,127.00 | 1,117.00 | 1,123.00 | 1,123.00 | -0.18% | 72,800 |
| Oct 20, 2025 | 1,135.00 | 1,136.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.09% | 71,100 |
| Oct 17, 2025 | 1,122.00 | 1,130.00 | 1,121.00 | 1,124.00 | 1,124.00 | - | 77,800 |
| Oct 16, 2025 | 1,119.00 | 1,129.00 | 1,115.00 | 1,124.00 | 1,124.00 | 1.26% | 123,500 |
| Oct 15, 2025 | 1,108.00 | 1,119.00 | 1,101.00 | 1,110.00 | 1,110.00 | 0.73% | 90,000 |
| Oct 14, 2025 | 1,089.00 | 1,111.00 | 1,089.00 | 1,102.00 | 1,102.00 | 0.36% | 88,500 |
| Oct 10, 2025 | 1,098.00 | 1,102.00 | 1,087.00 | 1,098.00 | 1,098.00 | -0.63% | 94,300 |
| Oct 9, 2025 | 1,101.00 | 1,110.00 | 1,100.00 | 1,105.00 | 1,105.00 | -0.63% | 107,400 |
| Oct 8, 2025 | 1,139.00 | 1,144.00 | 1,112.00 | 1,112.00 | 1,112.00 | -2.37% | 81,700 |
| Oct 7, 2025 | 1,141.00 | 1,142.00 | 1,134.00 | 1,139.00 | 1,139.00 | -0.18% | 99,800 |