AXYZ Co., Ltd. 1381
TSE · Japan · Process Industries
¥3,485.00-50.00 (-1.41%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,485.00 | -1.41% | ¥3,505.00 | ¥3,525.00 | ¥3,485.00 | 2.00K |
| 2026-10-01 | ¥3,535.00 | -0.70% | ¥3,530.00 | ¥3,565.00 | ¥3,495.00 | 3.60K |
| 2026-09-30 | ¥3,560.00 | +0.85% | ¥3,510.00 | ¥3,570.00 | ¥3,495.00 | 1.30K |
| 2026-09-29 | ¥3,530.00 | -0.70% | ¥3,555.00 | ¥3,575.00 | ¥3,530.00 | 2.50K |
| 2026-09-28 | ¥3,555.00 | -1.11% | ¥3,595.00 | ¥3,595.00 | ¥3,505.00 | 2.90K |
| 2026-09-25 | ¥3,595.00 | +0.84% | ¥3,565.00 | ¥3,600.00 | ¥3,560.00 | 1.20K |
| 2026-09-24 | ¥3,565.00 | -0.70% | ¥3,590.00 | ¥3,590.00 | ¥3,510.00 | 3.30K |
| 2026-09-18 | ¥3,590.00 | -0.14% | ¥3,580.00 | ¥3,590.00 | ¥3,525.00 | 1.70K |
| 2026-09-17 | ¥3,595.00 | +1.41% | ¥3,565.00 | ¥3,605.00 | ¥3,540.00 | 2.60K |
| 2026-09-16 | ¥3,545.00 | -0.84% | ¥3,555.00 | ¥3,610.00 | ¥3,500.00 | 6.10K |
| 2026-09-15 | ¥3,575.00 | -0.83% | ¥3,600.00 | ¥3,610.00 | ¥3,530.00 | 3.50K |
| 2026-09-14 | ¥3,605.00 | -0.28% | ¥3,615.00 | ¥3,620.00 | ¥3,600.00 | 1.90K |
| 2026-09-11 | ¥3,615.00 | +0.84% | ¥3,585.00 | ¥3,615.00 | ¥3,560.00 | 6.30K |
| 2026-09-10 | ¥3,585.00 | 0.00% | ¥3,600.00 | ¥3,600.00 | ¥3,550.00 | 15.80K |
| 2026-09-09 | ¥3,585.00 | +0.14% | ¥3,590.00 | ¥3,595.00 | ¥3,550.00 | 5.20K |
| 2026-09-08 | ¥3,580.00 | +0.70% | ¥3,570.00 | ¥3,590.00 | ¥3,550.00 | 2.70K |
| 2026-09-07 | ¥3,555.00 | -0.97% | ¥3,590.00 | ¥3,590.00 | ¥3,540.00 | 2.60K |
| 2026-09-04 | ¥3,590.00 | +0.70% | ¥3,585.00 | ¥3,600.00 | ¥3,570.00 | 2.30K |
| 2026-09-03 | ¥3,565.00 | +0.28% | ¥3,580.00 | ¥3,580.00 | ¥3,545.00 | 1.80K |
| 2026-09-02 | ¥3,555.00 | -0.14% | ¥3,580.00 | ¥3,580.00 | ¥3,505.00 | 1.70K |
| 2026-09-01 | ¥3,560.00 | -0.56% | ¥3,580.00 | ¥3,585.00 | ¥3,560.00 | 1.90K |
| 2026-08-31 | ¥3,580.00 | +1.27% | ¥3,530.00 | ¥3,620.00 | ¥3,530.00 | 4.90K |
| 2026-08-28 | ¥3,535.00 | +1.14% | ¥3,510.00 | ¥3,560.00 | ¥3,510.00 | 3.80K |
| 2026-08-27 | ¥3,495.00 | +0.72% | ¥3,470.00 | ¥3,510.00 | ¥3,470.00 | 3.60K |
| 2026-08-26 | ¥3,470.00 | -0.72% | ¥3,495.00 | ¥3,510.00 | ¥3,460.00 | 3.00K |
| 2026-08-25 | ¥3,495.00 | +1.45% | ¥3,445.00 | ¥3,515.00 | ¥3,405.00 | 7.30K |
| 2026-08-24 | ¥3,445.00 | +1.03% | ¥3,460.00 | ¥3,460.00 | ¥3,420.00 | 3.70K |
| 2026-08-21 | ¥3,410.00 | -0.15% | ¥3,400.00 | ¥3,420.00 | ¥3,390.00 | 2.00K |
| 2026-08-20 | ¥3,415.00 | +0.44% | ¥3,400.00 | ¥3,415.00 | ¥3,385.00 | 1.50K |
| 2026-08-19 | ¥3,400.00 | -1.02% | ¥3,405.00 | ¥3,430.00 | ¥3,375.00 | 4.70K |
| 2026-08-18 | ¥3,435.00 | +0.44% | ¥3,420.00 | ¥3,435.00 | ¥3,400.00 | 2.20K |
| 2026-08-17 | ¥3,420.00 | +1.48% | ¥3,395.00 | ¥3,445.00 | ¥3,390.00 | 3.70K |
| 2026-08-14 | ¥3,370.00 | 0.00% | ¥3,410.00 | ¥3,430.00 | ¥3,370.00 | 6.10K |
| 2026-08-13 | ¥3,370.00 | -0.44% | ¥3,400.00 | ¥3,405.00 | ¥3,370.00 | 5.80K |
| 2026-08-12 | ¥3,385.00 | -0.44% | ¥3,390.00 | ¥3,415.00 | ¥3,375.00 | 7.20K |
| 2026-08-10 | ¥3,400.00 | -5.42% | ¥3,360.00 | ¥3,480.00 | ¥3,350.00 | 26.80K |
| 2026-08-07 | ¥3,595.00 | +1.55% | ¥3,540.00 | ¥3,615.00 | ¥3,540.00 | 12.80K |
| 2026-08-06 | ¥3,540.00 | +0.43% | ¥3,505.00 | ¥3,540.00 | ¥3,500.00 | 5.60K |
| 2026-08-05 | ¥3,525.00 | +2.17% | ¥3,460.00 | ¥3,525.00 | ¥3,460.00 | 3.70K |
| 2026-08-04 | ¥3,450.00 | -0.58% | ¥3,445.00 | ¥3,490.00 | ¥3,445.00 | 1.40K |
| 2026-08-03 | ¥3,470.00 | 0.00% | ¥3,480.00 | ¥3,480.00 | ¥3,450.00 | 2.30K |
| 2026-07-31 | ¥3,470.00 | +0.58% | ¥3,485.00 | ¥3,485.00 | ¥3,450.00 | 2.10K |
| 2026-07-30 | ¥3,450.00 | +0.73% | ¥3,435.00 | ¥3,450.00 | ¥3,435.00 | 1.70K |
| 2026-07-29 | ¥3,425.00 | -2.56% | ¥3,485.00 | ¥3,510.00 | ¥3,425.00 | 5.60K |
| 2026-07-28 | ¥3,515.00 | -0.14% | ¥3,520.00 | ¥3,520.00 | ¥3,475.00 | 1.40K |
| 2026-07-27 | ¥3,520.00 | +1.00% | ¥3,485.00 | ¥3,545.00 | ¥3,485.00 | 3.00K |
| 2026-07-24 | ¥3,485.00 | +0.87% | ¥3,500.00 | ¥3,500.00 | ¥3,470.00 | 4.50K |
| 2026-07-23 | ¥3,455.00 | -0.29% | ¥3,465.00 | ¥3,475.00 | ¥3,440.00 | 5.00K |
| 2026-07-22 | ¥3,465.00 | +1.46% | ¥3,420.00 | ¥3,475.00 | ¥3,415.00 | 800 |
| 2026-07-21 | ¥3,415.00 | +0.29% | ¥3,450.00 | ¥3,450.00 | ¥3,365.00 | 4.40K |
| 2026-07-17 | ¥3,405.00 | -3.13% | ¥3,530.00 | ¥3,530.00 | ¥3,400.00 | 6.30K |
| 2026-07-16 | ¥3,515.00 | -0.28% | ¥3,535.00 | ¥3,550.00 | ¥3,515.00 | 2.80K |
| 2026-07-15 | ¥3,525.00 | -1.12% | ¥3,535.00 | ¥3,570.00 | ¥3,500.00 | 4.30K |
| 2026-07-14 | ¥3,565.00 | +1.42% | ¥3,520.00 | ¥3,580.00 | ¥3,520.00 | 2.30K |
| 2026-07-13 | ¥3,515.00 | -0.57% | ¥3,540.00 | ¥3,595.00 | ¥3,515.00 | 4.80K |
| 2026-07-10 | ¥3,535.00 | -0.56% | ¥3,580.00 | ¥3,580.00 | ¥3,525.00 | 1.50K |
| 2026-07-09 | ¥3,555.00 | +1.14% | ¥3,530.00 | ¥3,575.00 | ¥3,520.00 | 1.30K |
| 2026-07-08 | ¥3,515.00 | -1.68% | ¥3,575.00 | ¥3,575.00 | ¥3,515.00 | 2.70K |
| 2026-07-07 | ¥3,575.00 | -0.56% | ¥3,600.00 | ¥3,600.00 | ¥3,540.00 | 3.80K |
| 2026-07-06 | ¥3,595.00 | +2.28% | ¥3,530.00 | ¥3,595.00 | ¥3,530.00 | 5.30K |
| 2026-07-03 | ¥3,515.00 | -0.28% | ¥3,480.00 | ¥3,525.00 | ¥3,480.00 | 3.90K |
| 2026-07-02 | ¥3,525.00 | -0.42% | ¥3,470.00 | ¥3,580.00 | ¥3,470.00 | 7.10K |
| 2026-07-01 | ¥3,540.00 | +1.14% | ¥3,500.00 | ¥3,545.00 | ¥3,500.00 | 5.70K |
| 2026-06-30 | ¥3,500.00 | -2.37% | ¥3,525.00 | ¥3,580.00 | ¥3,500.00 | 5.70K |
| 2026-06-29 | ¥3,585.00 | +1.41% | ¥3,355.00 | ¥3,590.00 | ¥3,355.00 | 12.60K |
| 2026-06-26 | ¥3,535.00 | -3.55% | ¥3,650.00 | ¥3,700.00 | ¥3,535.00 | 15.40K |
| 2026-06-25 | ¥3,665.00 | -1.21% | ¥3,695.00 | ¥3,705.00 | ¥3,665.00 | 7.40K |
| 2026-06-24 | ¥3,710.00 | +0.13% | ¥3,705.00 | ¥3,740.00 | ¥3,685.00 | 7.90K |
| 2026-06-23 | ¥3,705.00 | -0.80% | ¥3,740.00 | ¥3,745.00 | ¥3,700.00 | 6.00K |
| 2026-06-22 | ¥3,735.00 | +0.67% | ¥3,725.00 | ¥3,750.00 | ¥3,710.00 | 4.90K |
| 2026-06-19 | ¥3,710.00 | -0.67% | ¥3,735.00 | ¥3,765.00 | ¥3,695.00 | 7.10K |
| 2026-06-18 | ¥3,735.00 | +0.81% | ¥3,725.00 | ¥3,770.00 | ¥3,725.00 | 3.60K |
| 2026-06-17 | ¥3,705.00 | +0.14% | ¥3,760.00 | ¥3,770.00 | ¥3,705.00 | 2.80K |
| 2026-06-16 | ¥3,700.00 | +0.14% | ¥3,730.00 | ¥3,760.00 | ¥3,700.00 | 4.40K |
| 2026-06-15 | ¥3,695.00 | -0.27% | ¥3,725.00 | ¥3,740.00 | ¥3,695.00 | 5.50K |
| 2026-06-12 | ¥3,705.00 | -1.20% | ¥3,765.00 | ¥3,780.00 | ¥3,705.00 | 5.10K |
| 2026-06-11 | ¥3,750.00 | +0.54% | ¥3,745.00 | ¥3,780.00 | ¥3,730.00 | 3.10K |
| 2026-06-10 | ¥3,730.00 | -0.13% | ¥3,735.00 | ¥3,775.00 | ¥3,730.00 | 2.60K |
| 2026-06-09 | ¥3,735.00 | -0.13% | ¥3,740.00 | ¥3,775.00 | ¥3,735.00 | 3.80K |
| 2026-06-08 | ¥3,740.00 | -0.80% | ¥3,715.00 | ¥3,770.00 | ¥3,715.00 | 5.70K |
| 2026-06-05 | ¥3,770.00 | +0.13% | ¥3,770.00 | ¥3,780.00 | ¥3,750.00 | 4.80K |
| 2026-06-04 | ¥3,765.00 | 0.00% | ¥3,765.00 | ¥3,790.00 | ¥3,750.00 | 3.40K |
| 2026-06-03 | ¥3,765.00 | -0.26% | ¥3,770.00 | ¥3,790.00 | ¥3,745.00 | 6.90K |
| 2026-06-02 | ¥3,775.00 | -0.13% | ¥3,780.00 | ¥3,780.00 | ¥3,670.00 | 9.40K |
| 2026-06-01 | ¥3,780.00 | -0.92% | ¥3,830.00 | ¥3,865.00 | ¥3,735.00 | 9.50K |
| 2026-05-29 | ¥3,815.00 | -2.93% | ¥3,900.00 | ¥3,940.00 | ¥3,815.00 | 7.90K |
| 2026-05-28 | ¥3,930.00 | +2.48% | ¥3,845.00 | ¥3,930.00 | ¥3,845.00 | 10.90K |
| 2026-05-27 | ¥3,835.00 | -1.92% | ¥3,885.00 | ¥3,910.00 | ¥3,800.00 | 11.40K |
| 2026-05-26 | ¥3,910.00 | -0.76% | ¥3,920.00 | ¥3,960.00 | ¥3,810.00 | 11.20K |
| 2026-05-25 | ¥3,940.00 | -1.38% | ¥3,995.00 | ¥4,025.00 | ¥3,905.00 | 7.60K |