Axis Consulting Corporation (TYO:9344)
Japan
· Delayed Price · Currency is JPY 914.00
-3.00 (-0.33%)
Apr 28, 2026, 3:30 PM JST
Axis Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 920.00 | 920.00 | 914.00 | 914.00 | 914.00 | -0.33% | 800 |
| Apr 27, 2026 | 921.00 | 925.00 | 916.00 | 917.00 | 917.00 | -0.43% | 1,200 |
| Apr 24, 2026 | 933.00 | 933.00 | 921.00 | 921.00 | 921.00 | -0.32% | 3,500 |
| Apr 23, 2026 | 924.00 | 937.00 | 922.00 | 924.00 | 924.00 | - | 2,500 |
| Apr 22, 2026 | 920.00 | 925.00 | 920.00 | 924.00 | 924.00 | 0.11% | 1,400 |
| Apr 21, 2026 | 932.00 | 932.00 | 918.00 | 923.00 | 923.00 | -0.97% | 1,300 |
| Apr 20, 2026 | 952.00 | 952.00 | 918.00 | 932.00 | 932.00 | 1.08% | 5,300 |
| Apr 17, 2026 | 914.00 | 922.00 | 913.00 | 922.00 | 922.00 | -0.11% | 500 |
| Apr 16, 2026 | 925.00 | 925.00 | 912.00 | 923.00 | 923.00 | -0.22% | 1,900 |
| Apr 15, 2026 | 911.00 | 926.00 | 906.00 | 925.00 | 925.00 | 2.21% | 3,400 |
| Apr 14, 2026 | 913.00 | 915.00 | 905.00 | 905.00 | 905.00 | -0.66% | 2,200 |
| Apr 13, 2026 | 911.00 | 914.00 | 907.00 | 911.00 | 911.00 | 0.33% | 2,600 |
| Apr 10, 2026 | 910.00 | 913.00 | 908.00 | 908.00 | 908.00 | -0.77% | 1,000 |
| Apr 9, 2026 | 908.00 | 915.00 | 908.00 | 915.00 | 915.00 | 1.10% | 1,000 |
| Apr 8, 2026 | 908.00 | 908.00 | 902.00 | 905.00 | 905.00 | -0.22% | 4,100 |
| Apr 7, 2026 | 902.00 | 907.00 | 902.00 | 907.00 | 907.00 | 0.55% | 3,500 |
| Apr 6, 2026 | 903.00 | 905.00 | 902.00 | 902.00 | 902.00 | - | 1,100 |
| Apr 3, 2026 | 904.00 | 904.00 | 902.00 | 902.00 | 902.00 | - | 800 |
| Apr 2, 2026 | 904.00 | 904.00 | 902.00 | 902.00 | 902.00 | -0.22% | 1,300 |
| Apr 1, 2026 | 907.00 | 907.00 | 901.00 | 904.00 | 904.00 | 0.33% | 1,200 |
| Mar 31, 2026 | 901.00 | 902.00 | 901.00 | 901.00 | 901.00 | -0.55% | 800 |
| Mar 30, 2026 | 900.00 | 906.00 | 900.00 | 906.00 | 906.00 | 0.55% | 1,800 |
| Mar 27, 2026 | 906.00 | 916.00 | 901.00 | 901.00 | 901.00 | -0.66% | 1,500 |
| Mar 26, 2026 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | -0.66% | 500 |
| Mar 25, 2026 | 913.00 | 913.00 | 913.00 | 913.00 | 913.00 | 0.33% | 1,500 |
| Mar 24, 2026 | 903.00 | 910.00 | 901.00 | 910.00 | 910.00 | 0.89% | 1,300 |
| Mar 23, 2026 | 904.00 | 904.00 | 900.00 | 902.00 | 902.00 | -0.22% | 2,600 |
| Mar 19, 2026 | 905.00 | 910.00 | 904.00 | 904.00 | 904.00 | -0.11% | 1,100 |
| Mar 18, 2026 | 907.00 | 907.00 | 905.00 | 905.00 | 905.00 | -0.22% | 800 |
| Mar 17, 2026 | 907.00 | 907.00 | 905.00 | 907.00 | 907.00 | -0.33% | 700 |
| Mar 16, 2026 | 904.00 | 914.00 | 904.00 | 910.00 | 910.00 | 0.66% | 800 |
| Mar 13, 2026 | 903.00 | 907.00 | 902.00 | 904.00 | 904.00 | - | 700 |
| Mar 12, 2026 | 907.00 | 907.00 | 904.00 | 904.00 | 904.00 | 0.11% | 600 |
| Mar 11, 2026 | 910.00 | 910.00 | 903.00 | 903.00 | 903.00 | -0.44% | 3,600 |
| Mar 10, 2026 | 910.00 | 915.00 | 904.00 | 907.00 | 907.00 | 0.22% | 1,400 |
| Mar 9, 2026 | 905.00 | 913.00 | 902.00 | 905.00 | 905.00 | -0.11% | 4,200 |
| Mar 6, 2026 | 918.00 | 918.00 | 906.00 | 906.00 | 906.00 | -0.44% | 2,600 |
| Mar 5, 2026 | 918.00 | 918.00 | 910.00 | 910.00 | 910.00 | 0.22% | 1,100 |
| Mar 4, 2026 | 921.00 | 921.00 | 906.00 | 908.00 | 908.00 | -0.77% | 4,400 |
| Mar 3, 2026 | 918.00 | 918.00 | 914.00 | 915.00 | 915.00 | -0.22% | 1,500 |
| Mar 2, 2026 | 912.00 | 917.00 | 912.00 | 917.00 | 917.00 | 0.77% | 3,500 |
| Feb 27, 2026 | 905.00 | 920.00 | 905.00 | 910.00 | 910.00 | 0.55% | 4,400 |
| Feb 26, 2026 | 910.00 | 910.00 | 904.00 | 905.00 | 905.00 | 0.11% | 4,200 |
| Feb 25, 2026 | 907.00 | 908.00 | 904.00 | 904.00 | 904.00 | - | 2,500 |
| Feb 24, 2026 | 910.00 | 911.00 | 904.00 | 904.00 | 904.00 | -0.11% | 4,100 |
| Feb 20, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0.11% | 1,000 |
| Feb 19, 2026 | 909.00 | 911.00 | 900.00 | 904.00 | 904.00 | -0.22% | 3,600 |
| Feb 18, 2026 | 910.00 | 910.00 | 900.00 | 906.00 | 906.00 | -0.11% | 3,300 |
| Feb 17, 2026 | 912.00 | 912.00 | 901.00 | 907.00 | 907.00 | -0.33% | 3,900 |
| Feb 16, 2026 | 938.00 | 938.00 | 910.00 | 910.00 | 910.00 | - | 6,100 |
| Feb 13, 2026 | 913.00 | 918.00 | 910.00 | 910.00 | 910.00 | -0.44% | 4,200 |
| Feb 12, 2026 | 918.00 | 918.00 | 913.00 | 914.00 | 914.00 | - | 2,400 |
| Feb 10, 2026 | 914.00 | 919.00 | 914.00 | 914.00 | 914.00 | - | 4,500 |
| Feb 9, 2026 | 917.00 | 917.00 | 914.00 | 914.00 | 914.00 | -0.11% | 900 |
| Feb 6, 2026 | 915.00 | 917.00 | 914.00 | 915.00 | 915.00 | -0.22% | 1,000 |
| Feb 5, 2026 | 916.00 | 922.00 | 915.00 | 917.00 | 917.00 | 0.11% | 3,200 |
| Feb 4, 2026 | 921.00 | 922.00 | 915.00 | 916.00 | 916.00 | -0.22% | 2,000 |
| Feb 3, 2026 | 922.00 | 923.00 | 918.00 | 918.00 | 918.00 | -0.43% | 2,100 |
| Feb 2, 2026 | 923.00 | 923.00 | 920.00 | 922.00 | 922.00 | 0.11% | 2,100 |
| Jan 30, 2026 | 921.00 | 921.00 | 920.00 | 921.00 | 921.00 | -0.22% | 1,800 |
| Jan 29, 2026 | 926.00 | 927.00 | 923.00 | 923.00 | 923.00 | -0.32% | 3,000 |
| Jan 28, 2026 | 932.00 | 938.00 | 926.00 | 926.00 | 926.00 | -0.64% | 1,600 |
| Jan 27, 2026 | 932.00 | 937.00 | 930.00 | 932.00 | 932.00 | 0.22% | 1,500 |
| Jan 26, 2026 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | -0.21% | 2,200 |
| Jan 23, 2026 | 936.00 | 939.00 | 926.00 | 932.00 | 932.00 | 0.32% | 3,900 |
| Jan 22, 2026 | 925.00 | 929.00 | 921.00 | 929.00 | 929.00 | 0.43% | 2,600 |
| Jan 21, 2026 | 933.00 | 933.00 | 924.00 | 925.00 | 925.00 | -0.32% | 2,200 |
| Jan 20, 2026 | 930.00 | 930.00 | 928.00 | 928.00 | 928.00 | -0.11% | 3,700 |
| Jan 19, 2026 | 931.00 | 931.00 | 920.00 | 929.00 | 929.00 | 0.87% | 3,800 |
| Jan 16, 2026 | 922.00 | 922.00 | 917.00 | 921.00 | 921.00 | 0.55% | 5,100 |
| Jan 15, 2026 | 916.00 | 931.00 | 916.00 | 916.00 | 916.00 | - | 8,500 |
| Jan 14, 2026 | 917.00 | 917.00 | 916.00 | 916.00 | 916.00 | 0.11% | 1,100 |
| Jan 13, 2026 | 915.00 | 917.00 | 915.00 | 915.00 | 915.00 | 0.44% | 1,800 |
| Jan 9, 2026 | 912.00 | 912.00 | 911.00 | 911.00 | 911.00 | - | 4,100 |
| Jan 8, 2026 | 911.00 | 916.00 | 911.00 | 911.00 | 911.00 | 0.11% | 3,700 |
| Jan 7, 2026 | 910.00 | 929.00 | 910.00 | 910.00 | 910.00 | - | 7,800 |
| Jan 6, 2026 | 911.00 | 912.00 | 910.00 | 910.00 | 910.00 | -0.11% | 3,200 |
| Jan 5, 2026 | 915.00 | 918.00 | 911.00 | 911.00 | 911.00 | -0.76% | 4,100 |
| Dec 30, 2025 | 916.00 | 918.00 | 912.00 | 918.00 | 918.00 | - | 3,800 |
| Dec 29, 2025 | 930.00 | 930.00 | 918.00 | 918.00 | 918.00 | -2.55% | 10,900 |
| Dec 26, 2025 | 944.00 | 944.00 | 939.00 | 942.00 | 942.00 | 0.43% | 12,200 |
| Dec 25, 2025 | 948.00 | 949.00 | 937.00 | 938.00 | 938.00 | - | 6,100 |
| Dec 24, 2025 | 956.00 | 956.00 | 938.00 | 938.00 | 938.00 | -1.88% | 12,100 |
| Dec 23, 2025 | 958.00 | 958.00 | 954.00 | 956.00 | 956.00 | 0.10% | 2,900 |
| Dec 22, 2025 | 959.00 | 959.00 | 955.00 | 955.00 | 955.00 | -0.10% | 3,900 |
| Dec 19, 2025 | 964.00 | 964.00 | 951.00 | 956.00 | 956.00 | 0.10% | 4,600 |
| Dec 18, 2025 | 969.00 | 969.00 | 953.00 | 955.00 | 955.00 | -1.14% | 3,100 |
| Dec 17, 2025 | 969.00 | 969.00 | 945.00 | 966.00 | 966.00 | 1.05% | 6,900 |
| Dec 16, 2025 | 951.00 | 970.00 | 936.00 | 956.00 | 956.00 | 2.91% | 15,300 |
| Dec 15, 2025 | 935.00 | 938.00 | 929.00 | 929.00 | 929.00 | -0.32% | 7,300 |
| Dec 12, 2025 | 945.00 | 945.00 | 930.00 | 932.00 | 932.00 | -0.11% | 3,200 |
| Dec 11, 2025 | 940.00 | 940.00 | 930.00 | 933.00 | 933.00 | - | 2,400 |
| Dec 10, 2025 | 933.00 | 933.00 | 931.00 | 933.00 | 933.00 | 0.11% | 1,500 |
| Dec 9, 2025 | 932.00 | 934.00 | 932.00 | 932.00 | 932.00 | 0.22% | 1,900 |
| Dec 8, 2025 | 975.00 | 975.00 | 927.00 | 930.00 | 930.00 | - | 15,700 |
| Dec 5, 2025 | 930.00 | 933.00 | 930.00 | 930.00 | 930.00 | -0.32% | 2,200 |
| Dec 4, 2025 | 932.00 | 935.00 | 931.00 | 933.00 | 933.00 | 0.11% | 4,900 |
| Dec 3, 2025 | 934.00 | 935.00 | 931.00 | 932.00 | 932.00 | -0.11% | 3,900 |
| Dec 2, 2025 | 947.00 | 948.00 | 928.00 | 933.00 | 933.00 | -0.43% | 10,000 |
| Dec 1, 2025 | 938.00 | 939.00 | 925.00 | 937.00 | 937.00 | 1.30% | 8,200 |