Axis Co., Ltd. (Tokyo) 4012
TSE · Japan · Technology Services
¥1,733.00-56.00 (-3.13%)
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 | ¥1,733.00 | -3.13% | ¥1,770.00 | ¥1,780.00 | ¥1,731.00 | 11.00K |
| 2026-10-01 | ¥1,789.00 | +0.22% | ¥1,790.00 | ¥1,790.00 | ¥1,760.00 | 3.20K |
| 2026-09-30 | ¥1,785.00 | -0.28% | ¥1,789.00 | ¥1,790.00 | ¥1,759.00 | 6.90K |
| 2026-09-29 | ¥1,790.00 | -0.56% | ¥1,800.00 | ¥1,812.00 | ¥1,776.00 |
| 10.10K |
| 2026-09-28 | ¥1,800.00 | +3.69% | ¥1,749.00 | ¥1,800.00 | ¥1,746.00 | 70.40K |
| 2026-09-25 | ¥1,736.00 | -0.46% | ¥1,750.00 | ¥1,750.00 | ¥1,734.00 | 5.20K |
| 2026-09-24 | ¥1,744.00 | +0.69% | ¥1,737.00 | ¥1,750.00 | ¥1,722.00 | 5.90K |
| 2026-09-18 | ¥1,732.00 | +1.41% | ¥1,724.00 | ¥1,734.00 | ¥1,705.00 | 1.50K |
| 2026-09-17 | ¥1,708.00 | +0.23% | ¥1,707.00 | ¥1,733.00 | ¥1,707.00 | 11.20K |
| 2026-09-16 | ¥1,704.00 | +0.18% | ¥1,701.00 | ¥1,733.00 | ¥1,701.00 | 1.40K |
| 2026-09-15 | ¥1,701.00 | -0.29% | ¥1,702.00 | ¥1,721.00 | ¥1,700.00 | 1.80K |
| 2026-09-14 | ¥1,706.00 | +1.79% | ¥1,709.00 | ¥1,738.00 | ¥1,698.00 | 4.70K |
| 2026-09-11 | ¥1,676.00 | -2.33% | ¥1,696.00 | ¥1,709.00 | ¥1,675.00 | 10.90K |
| 2026-09-10 | ¥1,716.00 | +0.82% | ¥1,699.00 | ¥1,716.00 | ¥1,697.00 | 2.00K |
| 2026-09-09 | ¥1,702.00 | -1.05% | ¥1,731.00 | ¥1,731.00 | ¥1,702.00 | 5.40K |
| 2026-09-08 | ¥1,720.00 | -0.98% | ¥1,738.00 | ¥1,739.00 | ¥1,720.00 | 3.10K |
| 2026-09-07 | ¥1,737.00 | -0.80% | ¥1,749.00 | ¥1,749.00 | ¥1,737.00 | 1.10K |
| 2026-09-04 | ¥1,751.00 | +0.81% | ¥1,744.00 | ¥1,751.00 | ¥1,730.00 | 3.40K |
| 2026-09-03 | ¥1,737.00 | +0.75% | ¥1,725.00 | ¥1,740.00 | ¥1,720.00 | 5.60K |
| 2026-09-02 | ¥1,724.00 | -1.93% | ¥1,740.00 | ¥1,742.00 | ¥1,717.00 | 3.70K |
| 2026-09-01 | ¥1,758.00 | -0.11% | ¥1,760.00 | ¥1,760.00 | ¥1,750.00 | 1.10K |
| 2026-08-31 | ¥1,760.00 | +0.51% | ¥1,757.00 | ¥1,760.00 | ¥1,739.00 | 3.40K |
| 2026-08-28 | ¥1,751.00 | +0.40% | ¥1,731.00 | ¥1,758.00 | ¥1,731.00 | 3.60K |
| 2026-08-27 | ¥1,744.00 | -0.46% | ¥1,750.00 | ¥1,753.00 | ¥1,737.00 | 3.80K |
| 2026-08-26 | ¥1,752.00 | +0.63% | ¥1,760.00 | ¥1,760.00 | ¥1,747.00 | 5.90K |
| 2026-08-25 | ¥1,741.00 | +0.40% | ¥1,734.00 | ¥1,741.00 | ¥1,734.00 | 1.40K |
| 2026-08-24 | ¥1,734.00 | +0.06% | ¥1,735.00 | ¥1,735.00 | ¥1,720.00 | 4.40K |
| 2026-08-21 | ¥1,733.00 | -0.12% | ¥1,722.00 | ¥1,743.00 | ¥1,722.00 | 4.70K |
| 2026-08-20 | ¥1,735.00 | +0.81% | ¥1,739.00 | ¥1,747.00 | ¥1,722.00 | 3.50K |
| 2026-08-19 | ¥1,721.00 | -2.38% | ¥1,760.00 | ¥1,760.00 | ¥1,715.00 | 12.20K |
| 2026-08-18 | ¥1,763.00 | -0.40% | ¥1,770.00 | ¥1,771.00 | ¥1,752.00 | 6.80K |
| 2026-08-17 | ¥1,770.00 | -0.28% | ¥1,779.00 | ¥1,779.00 | ¥1,766.00 | 5.70K |
| 2026-08-14 | ¥1,775.00 | +0.28% | ¥1,772.00 | ¥1,777.00 | ¥1,770.00 | 3.10K |
| 2026-08-13 | ¥1,770.00 | +1.03% | ¥1,755.00 | ¥1,770.00 | ¥1,738.00 | 11.20K |
| 2026-08-12 | ¥1,752.00 | -0.23% | ¥1,771.00 | ¥1,771.00 | ¥1,748.00 | 7.00K |
| 2026-08-10 | ¥1,756.00 | +0.34% | ¥1,750.00 | ¥1,756.00 | ¥1,735.00 | 9.50K |
| 2026-08-07 | ¥1,750.00 | +0.52% | ¥1,740.00 | ¥1,786.00 | ¥1,740.00 | 14.50K |
| 2026-08-06 | ¥1,741.00 | +1.75% | ¥1,712.00 | ¥1,767.00 | ¥1,692.00 | 34.70K |
| 2026-08-05 | ¥1,711.00 | -2.45% | ¥1,745.00 | ¥1,745.00 | ¥1,711.00 | 4.90K |
| 2026-08-04 | ¥1,754.00 | +0.98% | ¥1,737.00 | ¥1,769.00 | ¥1,735.00 | 7.30K |
| 2026-08-03 | ¥1,737.00 | -0.06% | ¥1,737.00 | ¥1,748.00 | ¥1,712.00 | 5.30K |
| 2026-07-31 | ¥1,738.00 | -0.86% | ¥1,751.00 | ¥1,751.00 | ¥1,720.00 | 4.30K |
| 2026-07-30 | ¥1,753.00 | +0.40% | ¥1,745.00 | ¥1,753.00 | ¥1,736.00 | 3.70K |
| 2026-07-29 | ¥1,746.00 | +1.99% | ¥1,708.00 | ¥1,746.00 | ¥1,705.00 | 7.20K |
| 2026-07-28 | ¥1,712.00 | -2.06% | ¥1,745.00 | ¥1,745.00 | ¥1,712.00 | 4.90K |
| 2026-07-27 | ¥1,748.00 | +1.22% | ¥1,753.00 | ¥1,753.00 | ¥1,705.00 | 9.70K |
| 2026-07-24 | ¥1,727.00 | -0.92% | ¥1,743.00 | ¥1,743.00 | ¥1,720.00 | 6.70K |
| 2026-07-23 | ¥1,743.00 | -1.86% | ¥1,778.00 | ¥1,790.00 | ¥1,734.00 | 18.90K |
| 2026-07-22 | ¥1,776.00 | +5.90% | ¥1,697.00 | ¥1,776.00 | ¥1,681.00 | 20.50K |
| 2026-07-21 | ¥1,677.00 | +0.60% | ¥1,695.00 | ¥1,700.00 | ¥1,671.00 | 5.90K |
| 2026-07-17 | ¥1,667.00 | -0.77% | ¥1,680.00 | ¥1,699.00 | ¥1,667.00 | 8.80K |
| 2026-07-16 | ¥1,680.00 | +0.60% | ¥1,679.00 | ¥1,680.00 | ¥1,678.00 | 1.40K |
| 2026-07-15 | ¥1,670.00 | -0.24% | ¥1,675.00 | ¥1,680.00 | ¥1,655.00 | 7.20K |
| 2026-07-14 | ¥1,674.00 | +0.78% | ¥1,661.00 | ¥1,674.00 | ¥1,661.00 | 500 |
| 2026-07-13 | ¥1,661.00 | +0.18% | ¥1,668.00 | ¥1,668.00 | ¥1,658.00 | 1.50K |
| 2026-07-10 | ¥1,658.00 | -0.72% | ¥1,669.00 | ¥1,673.00 | ¥1,658.00 | 4.40K |
| 2026-07-09 | ¥1,670.00 | +0.24% | ¥1,670.00 | ¥1,675.00 | ¥1,665.00 | 1.50K |
| 2026-07-08 | ¥1,666.00 | +0.36% | ¥1,697.00 | ¥1,697.00 | ¥1,666.00 | 1.50K |
| 2026-07-07 | ¥1,660.00 | -1.48% | ¥1,690.00 | ¥1,690.00 | ¥1,660.00 | 2.30K |
| 2026-07-06 | ¥1,685.00 | +0.66% | ¥1,675.00 | ¥1,697.00 | ¥1,660.00 | 6.80K |
| 2026-07-03 | ¥1,674.00 | +1.39% | ¥1,665.00 | ¥1,680.00 | ¥1,648.00 | 10.00K |
| 2026-07-02 | ¥1,651.00 | +2.04% | ¥1,635.00 | ¥1,661.00 | ¥1,625.00 | 6.60K |
| 2026-07-01 | ¥1,618.00 | +0.50% | ¥1,615.00 | ¥1,632.00 | ¥1,615.00 | 1.10K |
| 2026-06-30 | ¥1,610.00 | -0.86% | ¥1,621.00 | ¥1,630.00 | ¥1,610.00 | 2.80K |
| 2026-06-29 | ¥1,624.00 | +0.25% | ¥1,620.00 | ¥1,640.00 | ¥1,620.00 | 3.70K |
| 2026-06-26 | ¥1,620.00 | +0.06% | ¥1,631.00 | ¥1,631.00 | ¥1,620.00 | 6.00K |
| 2026-06-25 | ¥1,619.00 | +0.31% | ¥1,619.00 | ¥1,621.00 | ¥1,611.00 | 2.80K |
| 2026-06-24 | ¥1,614.00 | +0.25% | ¥1,607.00 | ¥1,620.00 | ¥1,607.00 | 3.20K |
| 2026-06-23 | ¥1,610.00 | -0.12% | ¥1,612.00 | ¥1,621.00 | ¥1,605.00 | 9.50K |
| 2026-06-22 | ¥1,612.00 | +0.69% | ¥1,601.00 | ¥1,622.00 | ¥1,600.00 | 4.30K |
| 2026-06-19 | ¥1,601.00 | -1.84% | ¥1,631.00 | ¥1,631.00 | ¥1,601.00 | 7.10K |
| 2026-06-18 | ¥1,631.00 | +1.94% | ¥1,600.00 | ¥1,651.00 | ¥1,591.00 | 16.30K |
| 2026-06-17 | ¥1,600.00 | +1.52% | ¥1,613.00 | ¥1,650.00 | ¥1,600.00 | 8.10K |
| 2026-06-16 | ¥1,576.00 | -1.44% | ¥1,600.00 | ¥1,610.00 | ¥1,568.00 | 19.90K |
| 2026-06-15 | ¥1,599.00 | -0.87% | ¥1,619.00 | ¥1,619.00 | ¥1,599.00 | 13.10K |
| 2026-06-12 | ¥1,613.00 | -1.22% | ¥1,637.00 | ¥1,637.00 | ¥1,612.00 | 9.70K |
| 2026-06-11 | ¥1,633.00 | +1.05% | ¥1,615.00 | ¥1,633.00 | ¥1,613.00 | 6.20K |
| 2026-06-10 | ¥1,616.00 | -0.25% | ¥1,620.00 | ¥1,621.00 | ¥1,611.00 | 1.60K |
| 2026-06-09 | ¥1,620.00 | +0.68% | ¥1,610.00 | ¥1,623.00 | ¥1,610.00 | 3.80K |
| 2026-06-08 | ¥1,609.00 | -1.65% | ¥1,625.00 | ¥1,630.00 | ¥1,603.00 | 15.10K |
| 2026-06-05 | ¥1,636.00 | +1.55% | ¥1,606.00 | ¥1,636.00 | ¥1,606.00 | 5.30K |
| 2026-06-04 | ¥1,611.00 | -0.62% | ¥1,615.00 | ¥1,630.00 | ¥1,611.00 | 5.60K |
| 2026-06-03 | ¥1,621.00 | +0.87% | ¥1,605.00 | ¥1,623.00 | ¥1,596.00 | 10.60K |
| 2026-06-02 | ¥1,607.00 | -0.86% | ¥1,611.00 | ¥1,625.00 | ¥1,597.00 | 14.50K |
| 2026-06-01 | ¥1,621.00 | -0.37% | ¥1,638.00 | ¥1,645.00 | ¥1,615.00 | 8.70K |
| 2026-05-29 | ¥1,627.00 | +0.62% | ¥1,618.00 | ¥1,647.00 | ¥1,618.00 | 9.50K |
| 2026-05-28 | ¥1,617.00 | +0.37% | ¥1,617.00 | ¥1,622.00 | ¥1,604.00 | 5.50K |
| 2026-05-27 | ¥1,611.00 | +0.62% | ¥1,611.00 | ¥1,612.00 | ¥1,602.00 | 3.50K |
| 2026-05-26 | ¥1,601.00 | +0.06% | ¥1,600.00 | ¥1,611.00 | ¥1,594.00 | 8.10K |
| 2026-05-25 | ¥1,600.00 | +0.31% | ¥1,610.00 | ¥1,619.00 | ¥1,585.00 | 12.10K |