Axelspace Holdings Corp. 402A
TSE · Japan · Electronic Technology
¥321.00-20.00 (-5.87%)
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 | ¥321.00 | -5.87% | ¥327.00 | ¥330.00 | ¥317.00 | 9.74M |
| 2026-10-01 | ¥341.00 | -19.00% | ¥357.00 | ¥360.00 | ¥341.00 | 5.42M |
| 2026-09-30 | ¥421.00 | -19.19% | ¥421.00 | ¥421.00 | ¥421.00 | 392.80K |
| 2026-09-29 | ¥521.00 | -3.52% | ¥540.00 | ¥542.00 | ¥520.00 | 832.40K |
| 2026-09-28 | ¥540.00 | -1.64% | ¥551.00 | ¥556.00 | ¥538.00 | 486.40K |
| 2026-09-25 | ¥549.00 | -0.18% | ¥550.00 | ¥552.00 | ¥538.00 | 840.30K |
| 2026-09-24 | ¥550.00 | +2.80% | ¥543.00 | ¥564.00 | ¥542.00 | 1.42M |
| 2026-09-18 | ¥535.00 | -0.56% | ¥540.00 | ¥545.00 | ¥531.00 | 852.00K |
| 2026-09-17 | ¥538.00 | +4.06% | ¥525.00 | ¥540.00 | ¥522.00 | 1.20M |
| 2026-09-16 | ¥517.00 | -0.58% | ¥516.00 | ¥529.00 | ¥515.00 | 662.50K |
| 2026-09-15 | ¥520.00 | +1.76% | ¥509.00 | ¥520.00 | ¥507.00 | 705.10K |
| 2026-09-14 | ¥511.00 | 0.00% | ¥502.00 | ¥512.00 | ¥495.00 | 889.00K |
| 2026-09-11 | ¥511.00 | -3.58% | ¥511.00 | ¥516.00 | ¥505.00 | 1.63M |
| 2026-09-10 | ¥530.00 | -1.30% | ¥530.00 | ¥539.00 | ¥525.00 | 722.10K |
| 2026-09-09 | ¥537.00 | -2.72% | ¥548.00 | ¥563.00 | ¥536.00 | 1.01M |
| 2026-09-08 | ¥552.00 | -0.18% | ¥552.00 | ¥568.00 | ¥541.00 | 2.04M |
| 2026-09-07 | ¥553.00 | +5.94% | ¥540.00 | ¥567.00 | ¥540.00 | 2.82M |
| 2026-09-04 | ¥522.00 | +0.19% | ¥515.00 | ¥528.00 | ¥511.00 | 1.12M |
| 2026-09-03 | ¥521.00 | +2.16% | ¥550.00 | ¥557.00 | ¥513.00 | 2.25M |
| 2026-09-02 | ¥510.00 | -3.77% | ¥518.00 | ¥523.00 | ¥507.00 | 946.10K |
| 2026-09-01 | ¥530.00 | +0.76% | ¥516.00 | ¥535.00 | ¥516.00 | 947.30K |
| 2026-08-31 | ¥526.00 | +0.96% | ¥511.00 | ¥526.00 | ¥497.00 | 1.34M |
| 2026-08-28 | ¥521.00 | -0.57% | ¥522.00 | ¥527.00 | ¥515.00 | 1.19M |
| 2026-08-27 | ¥524.00 | 0.00% | ¥529.00 | ¥531.00 | ¥516.00 | 925.80K |
| 2026-08-26 | ¥524.00 | +1.55% | ¥515.00 | ¥524.00 | ¥512.00 | 845.40K |
| 2026-08-25 | ¥516.00 | +1.98% | ¥500.00 | ¥518.00 | ¥496.00 | 1.48M |
| 2026-08-24 | ¥506.00 | -0.39% | ¥521.00 | ¥522.00 | ¥502.00 | 1.49M |
| 2026-08-21 | ¥508.00 | -0.97% | ¥505.00 | ¥511.00 | ¥496.00 | 1.17M |
| 2026-08-20 | ¥513.00 | +1.58% | ¥515.00 | ¥516.00 | ¥503.00 | 1.28M |
| 2026-08-19 | ¥505.00 | -5.61% | ¥520.00 | ¥523.00 | ¥504.00 | 1.28M |
| 2026-08-18 | ¥535.00 | -2.55% | ¥544.00 | ¥558.00 | ¥533.00 | 1.38M |
| 2026-08-17 | ¥549.00 | +0.92% | ¥553.00 | ¥555.00 | ¥531.00 | 1.44M |
| 2026-08-14 | ¥544.00 | +0.93% | ¥540.00 | ¥551.00 | ¥529.00 | 1.29M |
| 2026-08-13 | ¥539.00 | -0.74% | ¥540.00 | ¥549.00 | ¥526.00 | 1.14M |
| 2026-08-12 | ¥543.00 | +3.82% | ¥520.00 | ¥544.00 | ¥517.00 | 1.05M |
| 2026-08-10 | ¥523.00 | +1.75% | ¥530.00 | ¥541.00 | ¥523.00 | 1.44M |
| 2026-08-07 | ¥514.00 | +2.19% | ¥505.00 | ¥518.00 | ¥497.00 | 1.02M |
| 2026-08-06 | ¥503.00 | -2.90% | ¥509.00 | ¥513.00 | ¥502.00 | 788.40K |
| 2026-08-05 | ¥518.00 | +5.50% | ¥491.00 | ¥521.00 | ¥490.00 | 1.87M |
| 2026-08-04 | ¥491.00 | +5.14% | ¥475.00 | ¥497.00 | ¥471.00 | 1.58M |
| 2026-08-03 | ¥467.00 | 0.00% | ¥461.00 | ¥467.00 | ¥450.00 | 853.70K |
| 2026-07-31 | ¥467.00 | +6.14% | ¥454.00 | ¥476.00 | ¥448.00 | 1.71M |
| 2026-07-30 | ¥440.00 | +4.27% | ¥430.00 | ¥446.00 | ¥422.00 | 1.31M |
| 2026-07-29 | ¥422.00 | -6.01% | ¥454.00 | ¥455.00 | ¥413.00 | 2.51M |
| 2026-07-28 | ¥449.00 | -3.65% | ¥459.00 | ¥461.00 | ¥446.00 | 1.55M |
| 2026-07-27 | ¥466.00 | -1.89% | ¥480.00 | ¥480.00 | ¥464.00 | 1.11M |
| 2026-07-24 | ¥475.00 | -1.86% | ¥480.00 | ¥480.00 | ¥464.00 | 1.13M |
| 2026-07-23 | ¥484.00 | +1.26% | ¥470.00 | ¥487.00 | ¥468.00 | 885.40K |
| 2026-07-22 | ¥478.00 | +4.60% | ¥465.00 | ¥491.00 | ¥456.00 | 2.64M |
| 2026-07-21 | ¥457.00 | -0.22% | ¥459.00 | ¥467.00 | ¥446.00 | 1.84M |
| 2026-07-17 | ¥458.00 | -8.40% | ¥490.00 | ¥490.00 | ¥448.00 | 4.95M |
| 2026-07-16 | ¥500.00 | -5.12% | ¥530.00 | ¥531.00 | ¥497.00 | 3.17M |
| 2026-07-15 | ¥527.00 | +3.94% | ¥502.00 | ¥530.00 | ¥496.00 | 3.18M |
| 2026-07-14 | ¥507.00 | -1.36% | ¥500.00 | ¥511.00 | ¥487.00 | 4.19M |
| 2026-07-13 | ¥514.00 | +0.39% | ¥516.00 | ¥546.00 | ¥509.00 | 3.03M |
| 2026-07-10 | ¥512.00 | +1.19% | ¥509.00 | ¥524.00 | ¥499.00 | 2.37M |
| 2026-07-09 | ¥506.00 | 0.00% | ¥510.00 | ¥516.00 | ¥498.00 | 2.65M |
| 2026-07-08 | ¥506.00 | -9.48% | ¥568.00 | ¥568.00 | ¥506.00 | 5.65M |
| 2026-07-07 | ¥559.00 | -0.53% | ¥554.00 | ¥575.00 | ¥547.00 | 2.14M |
| 2026-07-06 | ¥562.00 | +1.81% | ¥562.00 | ¥575.00 | ¥549.00 | 2.74M |
| 2026-07-03 | ¥552.00 | +7.39% | ¥512.00 | ¥552.00 | ¥504.00 | 2.37M |
| 2026-07-02 | ¥514.00 | +0.19% | ¥515.00 | ¥534.00 | ¥506.00 | 2.71M |
| 2026-07-01 | ¥513.00 | +0.79% | ¥508.00 | ¥513.00 | ¥499.00 | 1.55M |
| 2026-06-30 | ¥509.00 | +0.20% | ¥520.00 | ¥530.00 | ¥507.00 | 1.86M |
| 2026-06-29 | ¥508.00 | +3.25% | ¥507.00 | ¥517.00 | ¥499.00 | 1.49M |
| 2026-06-26 | ¥492.00 | -5.02% | ¥511.00 | ¥515.00 | ¥488.00 | 2.73M |
| 2026-06-25 | ¥518.00 | -1.52% | ¥533.00 | ¥534.00 | ¥508.00 | 2.01M |
| 2026-06-24 | ¥526.00 | -2.59% | ¥544.00 | ¥550.00 | ¥523.00 | 1.73M |
| 2026-06-23 | ¥540.00 | -11.18% | ¥599.00 | ¥599.00 | ¥537.00 | 3.29M |
| 2026-06-22 | ¥608.00 | +4.47% | ¥589.00 | ¥617.00 | ¥583.00 | 2.29M |
| 2026-06-19 | ¥582.00 | -3.16% | ¥588.00 | ¥589.00 | ¥571.00 | 2.80M |
| 2026-06-18 | ¥601.00 | +3.44% | ¥596.00 | ¥621.00 | ¥589.00 | 3.28M |
| 2026-06-17 | ¥581.00 | +2.29% | ¥578.00 | ¥605.00 | ¥569.00 | 2.81M |
| 2026-06-16 | ¥568.00 | -2.07% | ¥590.00 | ¥591.00 | ¥565.00 | 3.16M |
| 2026-06-15 | ¥580.00 | -14.71% | ¥670.00 | ¥670.00 | ¥580.00 | 6.12M |
| 2026-06-12 | ¥680.00 | +5.59% | ¥671.00 | ¥687.00 | ¥653.00 | 4.48M |
| 2026-06-11 | ¥644.00 | -0.92% | ¥634.00 | ¥651.00 | ¥616.00 | 3.77M |
| 2026-06-10 | ¥650.00 | -4.41% | ¥678.00 | ¥686.00 | ¥638.00 | 3.54M |
| 2026-06-09 | ¥680.00 | -4.09% | ¥713.00 | ¥717.00 | ¥661.00 | 4.41M |
| 2026-06-08 | ¥709.00 | -1.53% | ¥682.00 | ¥720.00 | ¥666.00 | 4.86M |
| 2026-06-05 | ¥720.00 | +4.20% | ¥720.00 | ¥749.00 | ¥705.00 | 4.07M |
| 2026-06-04 | ¥691.00 | -2.40% | ¥705.00 | ¥705.00 | ¥670.00 | 4.11M |
| 2026-06-03 | ¥708.00 | -3.80% | ¥751.00 | ¥751.00 | ¥705.00 | 3.94M |
| 2026-06-02 | ¥736.00 | -4.79% | ¥728.00 | ¥742.00 | ¥688.00 | 6.17M |
| 2026-06-01 | ¥773.00 | -10.64% | ¥856.00 | ¥879.00 | ¥765.00 | 6.07M |
| 2026-05-29 | ¥865.00 | -7.09% | ¥946.00 | ¥946.00 | ¥850.00 | 6.78M |
| 2026-05-28 | ¥931.00 | +0.76% | ¥909.00 | ¥969.00 | ¥901.00 | 8.29M |
| 2026-05-27 | ¥924.00 | -1.18% | ¥968.00 | ¥1,015.00 | ¥894.00 | 12.57M |
| 2026-05-26 | ¥935.00 | +6.61% | ¥888.00 | ¥944.00 | ¥847.00 | 8.56M |
| 2026-05-25 | ¥877.00 | +8.00% | ¥850.00 | ¥919.00 | ¥837.00 | 11.50M |