AXXZIA, Inc. 4936
TSE · Japan · Consumer Non-Durables
¥292.00-8.00 (-2.67%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥294.00 | -2.00% | ¥297.00 | ¥297.00 | ¥291.00 | 53.00K |
| 2026-10-01 | ¥300.00 | 0.00% | ¥298.00 | ¥301.00 | ¥295.00 | 52.40K |
| 2026-09-30 | ¥300.00 | +0.67% | ¥300.00 | ¥302.00 | ¥296.00 | 60.00K |
| 2026-09-29 | ¥298.00 | -2.61% | ¥302.00 | ¥303.00 | ¥298.00 | 71.20K |
| 2026-09-28 | ¥306.00 | -0.65% | ¥306.00 | ¥306.00 | ¥302.00 | 40.70K |
| 2026-09-25 | ¥308.00 | +0.33% | ¥305.00 | ¥310.00 | ¥305.00 | 24.80K |
| 2026-09-24 | ¥307.00 | +2.33% | ¥300.00 | ¥311.00 | ¥300.00 | 79.20K |
| 2026-09-18 | ¥300.00 | -1.96% | ¥306.00 | ¥306.00 | ¥299.00 | 146.90K |
| 2026-09-17 | ¥306.00 | +0.33% | ¥304.00 | ¥307.00 | ¥304.00 | 40.60K |
| 2026-09-16 | ¥305.00 | -1.29% | ¥310.00 | ¥310.00 | ¥305.00 | 55.90K |
| 2026-09-15 | ¥309.00 | -1.28% | ¥312.00 | ¥313.00 | ¥305.00 | 95.30K |
| 2026-09-14 | ¥313.00 | +0.64% | ¥311.00 | ¥314.00 | ¥310.00 | 39.80K |
| 2026-09-11 | ¥311.00 | -1.58% | ¥315.00 | ¥317.00 | ¥310.00 | 47.10K |
| 2026-09-10 | ¥316.00 | 0.00% | ¥316.00 | ¥318.00 | ¥315.00 | 22.00K |
| 2026-09-09 | ¥316.00 | -0.32% | ¥316.00 | ¥318.00 | ¥316.00 | 21.10K |
| 2026-09-08 | ¥317.00 | -0.31% | ¥318.00 | ¥319.00 | ¥317.00 | 22.20K |
| 2026-09-07 | ¥318.00 | -1.24% | ¥322.00 | ¥323.00 | ¥317.00 | 30.10K |
| 2026-09-04 | ¥322.00 | +0.63% | ¥319.00 | ¥324.00 | ¥318.00 | 37.40K |
| 2026-09-03 | ¥320.00 | -0.31% | ¥320.00 | ¥321.00 | ¥320.00 | 14.20K |
| 2026-09-02 | ¥321.00 | -0.93% | ¥321.00 | ¥323.00 | ¥320.00 | 42.70K |
| 2026-09-01 | ¥324.00 | +0.31% | ¥323.00 | ¥324.00 | ¥321.00 | 17.50K |
| 2026-08-31 | ¥323.00 | 0.00% | ¥322.00 | ¥326.00 | ¥320.00 | 26.50K |
| 2026-08-28 | ¥323.00 | -0.62% | ¥327.00 | ¥329.00 | ¥323.00 | 30.20K |
| 2026-08-27 | ¥325.00 | -0.31% | ¥325.00 | ¥327.00 | ¥324.00 | 24.00K |
| 2026-08-26 | ¥326.00 | +0.31% | ¥322.00 | ¥328.00 | ¥322.00 | 28.70K |
| 2026-08-25 | ¥325.00 | +1.25% | ¥321.00 | ¥325.00 | ¥321.00 | 73.40K |
| 2026-08-24 | ¥321.00 | 0.00% | ¥321.00 | ¥325.00 | ¥321.00 | 18.70K |
| 2026-08-21 | ¥321.00 | -0.31% | ¥320.00 | ¥325.00 | ¥320.00 | 25.10K |
| 2026-08-20 | ¥322.00 | +0.63% | ¥320.00 | ¥324.00 | ¥320.00 | 18.20K |
| 2026-08-19 | ¥320.00 | -0.31% | ¥321.00 | ¥325.00 | ¥320.00 | 27.30K |
| 2026-08-18 | ¥321.00 | 0.00% | ¥321.00 | ¥323.00 | ¥321.00 | 19.10K |
| 2026-08-17 | ¥321.00 | -0.62% | ¥323.00 | ¥324.00 | ¥321.00 | 16.10K |
| 2026-08-14 | ¥323.00 | +0.94% | ¥318.00 | ¥324.00 | ¥318.00 | 36.10K |
| 2026-08-13 | ¥320.00 | +0.63% | ¥317.00 | ¥321.00 | ¥317.00 | 26.10K |
| 2026-08-12 | ¥318.00 | -0.31% | ¥318.00 | ¥320.00 | ¥317.00 | 22.50K |
| 2026-08-10 | ¥319.00 | 0.00% | ¥318.00 | ¥321.00 | ¥318.00 | 26.30K |
| 2026-08-07 | ¥319.00 | +0.31% | ¥319.00 | ¥320.00 | ¥318.00 | 24.60K |
| 2026-08-06 | ¥318.00 | 0.00% | ¥320.00 | ¥320.00 | ¥317.00 | 31.70K |
| 2026-08-05 | ¥318.00 | 0.00% | ¥318.00 | ¥318.00 | ¥316.00 | 29.40K |
| 2026-08-04 | ¥318.00 | -0.31% | ¥320.00 | ¥320.00 | ¥317.00 | 47.80K |
| 2026-08-03 | ¥319.00 | +0.31% | ¥315.00 | ¥320.00 | ¥315.00 | 97.40K |
| 2026-07-31 | ¥318.00 | -0.31% | ¥319.00 | ¥321.00 | ¥317.00 | 53.50K |
| 2026-07-30 | ¥319.00 | -9.38% | ¥318.00 | ¥328.00 | ¥317.00 | 212.30K |
| 2026-07-29 | ¥352.00 | +0.86% | ¥343.00 | ¥357.00 | ¥343.00 | 192.70K |
| 2026-07-28 | ¥349.00 | -1.69% | ¥351.00 | ¥352.00 | ¥348.00 | 72.30K |
| 2026-07-27 | ¥355.00 | -1.39% | ¥357.00 | ¥360.00 | ¥355.00 | 51.30K |
| 2026-07-24 | ¥360.00 | +2.86% | ¥350.00 | ¥360.00 | ¥347.00 | 63.70K |
| 2026-07-23 | ¥350.00 | 0.00% | ¥350.00 | ¥352.00 | ¥349.00 | 71.70K |
| 2026-07-22 | ¥350.00 | 0.00% | ¥350.00 | ¥353.00 | ¥350.00 | 21.40K |
| 2026-07-21 | ¥350.00 | +0.86% | ¥347.00 | ¥353.00 | ¥347.00 | 42.30K |
| 2026-07-17 | ¥347.00 | -0.57% | ¥350.00 | ¥352.00 | ¥347.00 | 25.60K |
| 2026-07-16 | ¥349.00 | 0.00% | ¥350.00 | ¥352.00 | ¥349.00 | 23.10K |
| 2026-07-15 | ¥349.00 | -0.85% | ¥353.00 | ¥355.00 | ¥349.00 | 48.70K |
| 2026-07-14 | ¥352.00 | +0.57% | ¥352.00 | ¥354.00 | ¥351.00 | 19.70K |
| 2026-07-13 | ¥350.00 | -0.28% | ¥352.00 | ¥357.00 | ¥350.00 | 28.90K |
| 2026-07-10 | ¥351.00 | +0.57% | ¥354.00 | ¥359.00 | ¥351.00 | 53.10K |
| 2026-07-09 | ¥349.00 | +1.16% | ¥347.00 | ¥353.00 | ¥347.00 | 26.50K |
| 2026-07-08 | ¥345.00 | +0.88% | ¥347.00 | ¥354.00 | ¥345.00 | 71.70K |
| 2026-07-07 | ¥342.00 | -0.29% | ¥342.00 | ¥346.00 | ¥342.00 | 89.90K |
| 2026-07-06 | ¥343.00 | +3.94% | ¥332.00 | ¥348.00 | ¥332.00 | 113.70K |
| 2026-07-03 | ¥330.00 | -0.30% | ¥332.00 | ¥334.00 | ¥329.00 | 78.70K |
| 2026-07-02 | ¥331.00 | +0.91% | ¥328.00 | ¥334.00 | ¥328.00 | 41.50K |
| 2026-07-01 | ¥328.00 | -0.91% | ¥330.00 | ¥333.00 | ¥328.00 | 78.50K |
| 2026-06-30 | ¥331.00 | +0.91% | ¥327.00 | ¥331.00 | ¥327.00 | 29.80K |
| 2026-06-29 | ¥328.00 | +3.14% | ¥320.00 | ¥334.00 | ¥320.00 | 120.30K |
| 2026-06-26 | ¥318.00 | -0.31% | ¥318.00 | ¥320.00 | ¥318.00 | 47.70K |
| 2026-06-25 | ¥319.00 | +0.31% | ¥318.00 | ¥322.00 | ¥318.00 | 21.70K |
| 2026-06-24 | ¥318.00 | 0.00% | ¥319.00 | ¥320.00 | ¥317.00 | 31.90K |
| 2026-06-23 | ¥318.00 | -1.24% | ¥325.00 | ¥325.00 | ¥318.00 | 74.50K |
| 2026-06-22 | ¥322.00 | 0.00% | ¥322.00 | ¥323.00 | ¥320.00 | 62.50K |
| 2026-06-19 | ¥322.00 | -0.92% | ¥326.00 | ¥327.00 | ¥322.00 | 47.40K |
| 2026-06-18 | ¥325.00 | -3.56% | ¥335.00 | ¥335.00 | ¥325.00 | 33.20K |
| 2026-06-17 | ¥337.00 | +3.37% | ¥326.00 | ¥343.00 | ¥326.00 | 33.40K |
| 2026-06-16 | ¥326.00 | -1.81% | ¥329.00 | ¥330.00 | ¥325.00 | 30.70K |
| 2026-06-15 | ¥332.00 | -0.90% | ¥331.00 | ¥335.00 | ¥322.00 | 158.30K |
| 2026-06-12 | ¥335.00 | -0.89% | ¥335.00 | ¥342.00 | ¥335.00 | 40.10K |
| 2026-06-11 | ¥338.00 | -2.59% | ¥343.00 | ¥345.00 | ¥335.00 | 43.50K |
| 2026-06-10 | ¥347.00 | +1.46% | ¥345.00 | ¥351.00 | ¥345.00 | 28.80K |
| 2026-06-09 | ¥342.00 | +1.79% | ¥339.00 | ¥346.00 | ¥336.00 | 39.40K |
| 2026-06-08 | ¥336.00 | -0.88% | ¥339.00 | ¥342.00 | ¥334.00 | 24.90K |
| 2026-06-05 | ¥339.00 | +2.73% | ¥331.00 | ¥344.00 | ¥331.00 | 51.90K |
| 2026-06-04 | ¥330.00 | -2.08% | ¥331.00 | ¥334.00 | ¥330.00 | 20.60K |
| 2026-06-03 | ¥337.00 | +1.51% | ¥334.00 | ¥338.00 | ¥329.00 | 37.00K |
| 2026-06-02 | ¥332.00 | -0.30% | ¥331.00 | ¥334.00 | ¥330.00 | 22.30K |
| 2026-06-01 | ¥333.00 | -1.19% | ¥341.00 | ¥341.00 | ¥331.00 | 37.80K |
| 2026-05-29 | ¥337.00 | 0.00% | ¥340.00 | ¥347.00 | ¥337.00 | 39.40K |
| 2026-05-28 | ¥337.00 | -0.88% | ¥336.00 | ¥338.00 | ¥334.00 | 26.40K |
| 2026-05-27 | ¥340.00 | +2.10% | ¥332.00 | ¥340.00 | ¥331.00 | 33.40K |
| 2026-05-26 | ¥333.00 | 0.00% | ¥333.00 | ¥335.00 | ¥332.00 | 17.10K |
| 2026-05-25 | ¥333.00 | +0.91% | ¥335.00 | ¥335.00 | ¥330.00 | 17.10K |