Axell Corporation 6730
TSE · Japan · Electronic Technology
¥1,634.00+10.00 (+0.62%)
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 | ¥1,634.00 | +0.62% | ¥1,637.00 | ¥1,685.00 | ¥1,622.00 | 427.30K |
| 2026-10-01 | ¥1,624.00 | +0.43% | ¥1,600.00 | ¥1,680.00 | ¥1,562.00 | 589.80K |
| 2026-09-30 | ¥1,617.00 | +5.96% | ¥1,646.00 | ¥1,700.00 | ¥1,583.00 | 1.37M |
| 2026-09-29 | ¥1,526.00 | +24.47% | ¥1,526.00 | ¥1,526.00 | ¥1,526.00 | 65.70K |
| 2026-09-28 | ¥1,226.00 | +0.08% | ¥1,225.00 | ¥1,237.00 | ¥1,210.00 | 88.90K |
| 2026-09-25 | ¥1,225.00 | -0.65% | ¥1,229.00 | ¥1,246.00 | ¥1,217.00 | 77.30K |
| 2026-09-24 | ¥1,233.00 | +1.65% | ¥1,210.00 | ¥1,244.00 | ¥1,205.00 | 107.60K |
| 2026-09-18 | ¥1,213.00 | +2.10% | ¥1,190.00 | ¥1,219.00 | ¥1,190.00 | 78.40K |
| 2026-09-17 | ¥1,188.00 | -0.25% | ¥1,186.00 | ¥1,203.00 | ¥1,185.00 | 65.60K |
| 2026-09-16 | ¥1,191.00 | +1.62% | ¥1,172.00 | ¥1,199.00 | ¥1,166.00 | 95.00K |
| 2026-09-15 | ¥1,172.00 | +2.90% | ¥1,132.00 | ¥1,174.00 | ¥1,132.00 | 78.90K |
| 2026-09-14 | ¥1,139.00 | +0.26% | ¥1,121.00 | ¥1,144.00 | ¥1,114.00 | 76.00K |
| 2026-09-11 | ¥1,136.00 | +2.71% | ¥1,094.00 | ¥1,145.00 | ¥1,081.00 | 193.30K |
| 2026-09-10 | ¥1,106.00 | -1.07% | ¥1,117.00 | ¥1,125.00 | ¥1,096.00 | 119.80K |
| 2026-09-09 | ¥1,118.00 | -2.02% | ¥1,136.00 | ¥1,151.00 | ¥1,111.00 | 187.30K |
| 2026-09-08 | ¥1,141.00 | -4.28% | ¥1,191.00 | ¥1,198.00 | ¥1,134.00 | 317.50K |
| 2026-09-07 | ¥1,192.00 | -0.75% | ¥1,203.00 | ¥1,248.00 | ¥1,184.00 | 490.20K |
| 2026-09-04 | ¥1,201.00 | -6.75% | ¥1,268.00 | ¥1,298.00 | ¥1,187.00 | 1.85M |
| 2026-09-03 | ¥1,288.00 | +7.07% | ¥1,215.00 | ¥1,474.00 | ¥1,207.00 | 10.51M |
| 2026-09-02 | ¥1,203.00 | -0.33% | ¥1,190.00 | ¥1,229.00 | ¥1,178.00 | 189.40K |
| 2026-09-01 | ¥1,207.00 | -1.87% | ¥1,185.00 | ¥1,216.00 | ¥1,170.00 | 323.00K |
| 2026-08-31 | ¥1,230.00 | +2.50% | ¥1,250.00 | ¥1,339.00 | ¥1,195.00 | 1.32M |
| 2026-08-28 | ¥1,200.00 | +2.04% | ¥1,192.00 | ¥1,254.00 | ¥1,185.00 | 266.90K |
| 2026-08-27 | ¥1,176.00 | -0.25% | ¥1,179.00 | ¥1,188.00 | ¥1,169.00 | 18.60K |
| 2026-08-26 | ¥1,179.00 | -0.17% | ¥1,181.00 | ¥1,183.00 | ¥1,169.00 | 41.20K |
| 2026-08-25 | ¥1,181.00 | -0.34% | ¥1,181.00 | ¥1,181.00 | ¥1,156.00 | 25.50K |
| 2026-08-24 | ¥1,185.00 | -1.17% | ¥1,199.00 | ¥1,199.00 | ¥1,181.00 | 32.10K |
| 2026-08-21 | ¥1,199.00 | -0.91% | ¥1,199.00 | ¥1,202.00 | ¥1,175.00 | 31.70K |
| 2026-08-20 | ¥1,210.00 | +7.08% | ¥1,149.00 | ¥1,212.00 | ¥1,140.00 | 97.70K |
| 2026-08-19 | ¥1,130.00 | -3.50% | ¥1,148.00 | ¥1,148.00 | ¥1,126.00 | 35.10K |
| 2026-08-18 | ¥1,171.00 | +0.69% | ¥1,150.00 | ¥1,174.00 | ¥1,147.00 | 36.30K |
| 2026-08-17 | ¥1,163.00 | +5.25% | ¥1,105.00 | ¥1,174.00 | ¥1,105.00 | 68.40K |
| 2026-08-14 | ¥1,105.00 | +0.55% | ¥1,088.00 | ¥1,115.00 | ¥1,087.00 | 23.20K |
| 2026-08-13 | ¥1,099.00 | +1.29% | ¥1,085.00 | ¥1,102.00 | ¥1,084.00 | 22.70K |
| 2026-08-12 | ¥1,085.00 | -0.91% | ¥1,104.00 | ¥1,104.00 | ¥1,085.00 | 36.90K |
| 2026-08-10 | ¥1,095.00 | +1.30% | ¥1,081.00 | ¥1,105.00 | ¥1,081.00 | 22.10K |
| 2026-08-07 | ¥1,081.00 | -1.55% | ¥1,097.00 | ¥1,100.00 | ¥1,081.00 | 39.20K |
| 2026-08-06 | ¥1,098.00 | -4.85% | ¥1,100.00 | ¥1,107.00 | ¥1,083.00 | 39.00K |
| 2026-08-05 | ¥1,154.00 | +4.62% | ¥1,118.00 | ¥1,163.00 | ¥1,111.00 | 66.20K |
| 2026-08-04 | ¥1,103.00 | +0.18% | ¥1,100.00 | ¥1,120.00 | ¥1,100.00 | 21.40K |
| 2026-08-03 | ¥1,101.00 | 0.00% | ¥1,101.00 | ¥1,113.00 | ¥1,085.00 | 35.30K |
| 2026-07-31 | ¥1,101.00 | -0.72% | ¥1,114.00 | ¥1,116.00 | ¥1,100.00 | 23.30K |
| 2026-07-30 | ¥1,109.00 | +3.26% | ¥1,071.00 | ¥1,122.00 | ¥1,065.00 | 45.40K |
| 2026-07-29 | ¥1,074.00 | -0.56% | ¥1,080.00 | ¥1,087.00 | ¥1,051.00 | 90.60K |
| 2026-07-28 | ¥1,080.00 | -4.17% | ¥1,108.00 | ¥1,109.00 | ¥1,080.00 | 75.40K |
| 2026-07-27 | ¥1,127.00 | +0.81% | ¥1,120.00 | ¥1,133.00 | ¥1,109.00 | 26.30K |
| 2026-07-24 | ¥1,118.00 | -1.32% | ¥1,127.00 | ¥1,129.00 | ¥1,113.00 | 20.90K |
| 2026-07-23 | ¥1,133.00 | -1.13% | ¥1,142.00 | ¥1,158.00 | ¥1,133.00 | 20.60K |
| 2026-07-22 | ¥1,146.00 | +1.69% | ¥1,134.00 | ¥1,157.00 | ¥1,126.00 | 36.80K |
| 2026-07-21 | ¥1,127.00 | +2.83% | ¥1,108.00 | ¥1,138.00 | ¥1,097.00 | 23.00K |
| 2026-07-17 | ¥1,096.00 | -2.66% | ¥1,121.00 | ¥1,130.00 | ¥1,087.00 | 50.60K |
| 2026-07-16 | ¥1,126.00 | -1.23% | ¥1,130.00 | ¥1,139.00 | ¥1,122.00 | 26.90K |
| 2026-07-15 | ¥1,140.00 | +1.33% | ¥1,135.00 | ¥1,153.00 | ¥1,125.00 | 39.00K |
| 2026-07-14 | ¥1,125.00 | -1.40% | ¥1,141.00 | ¥1,147.00 | ¥1,123.00 | 32.00K |
| 2026-07-13 | ¥1,141.00 | -2.65% | ¥1,171.00 | ¥1,184.00 | ¥1,141.00 | 34.50K |
| 2026-07-10 | ¥1,172.00 | +2.90% | ¥1,169.00 | ¥1,191.00 | ¥1,160.00 | 52.40K |
| 2026-07-09 | ¥1,139.00 | -1.81% | ¥1,165.00 | ¥1,181.00 | ¥1,120.00 | 74.50K |
| 2026-07-08 | ¥1,160.00 | -1.53% | ¥1,180.00 | ¥1,203.00 | ¥1,160.00 | 36.30K |
| 2026-07-07 | ¥1,178.00 | -1.42% | ¥1,201.00 | ¥1,209.00 | ¥1,178.00 | 33.70K |
| 2026-07-06 | ¥1,195.00 | -1.16% | ¥1,220.00 | ¥1,237.00 | ¥1,195.00 | 58.20K |
| 2026-07-03 | ¥1,209.00 | +2.63% | ¥1,178.00 | ¥1,225.00 | ¥1,157.00 | 79.60K |
| 2026-07-02 | ¥1,178.00 | +0.26% | ¥1,161.00 | ¥1,193.00 | ¥1,141.00 | 29.60K |
| 2026-07-01 | ¥1,175.00 | +3.80% | ¥1,140.00 | ¥1,187.00 | ¥1,135.00 | 62.70K |
| 2026-06-30 | ¥1,132.00 | +3.66% | ¥1,130.00 | ¥1,137.00 | ¥1,110.00 | 30.50K |
| 2026-06-29 | ¥1,092.00 | -1.44% | ¥1,110.00 | ¥1,130.00 | ¥1,088.00 | 45.70K |
| 2026-06-26 | ¥1,108.00 | -4.32% | ¥1,152.00 | ¥1,152.00 | ¥1,107.00 | 46.10K |
| 2026-06-25 | ¥1,158.00 | +2.03% | ¥1,153.00 | ¥1,175.00 | ¥1,150.00 | 20.70K |
| 2026-06-24 | ¥1,135.00 | -1.48% | ¥1,152.00 | ¥1,162.00 | ¥1,131.00 | 21.70K |
| 2026-06-23 | ¥1,152.00 | -3.27% | ¥1,193.00 | ¥1,198.00 | ¥1,152.00 | 42.70K |
| 2026-06-22 | ¥1,191.00 | +0.76% | ¥1,209.00 | ¥1,228.00 | ¥1,191.00 | 47.70K |
| 2026-06-19 | ¥1,182.00 | +2.34% | ¥1,161.00 | ¥1,185.00 | ¥1,161.00 | 42.50K |
| 2026-06-18 | ¥1,155.00 | -0.26% | ¥1,165.00 | ¥1,172.00 | ¥1,155.00 | 23.30K |
| 2026-06-17 | ¥1,158.00 | +2.12% | ¥1,134.00 | ¥1,166.00 | ¥1,126.00 | 24.10K |
| 2026-06-16 | ¥1,134.00 | -0.96% | ¥1,139.00 | ¥1,154.00 | ¥1,122.00 | 33.50K |
| 2026-06-15 | ¥1,145.00 | -0.87% | ¥1,159.00 | ¥1,165.00 | ¥1,130.00 | 64.60K |
| 2026-06-12 | ¥1,155.00 | +2.12% | ¥1,139.00 | ¥1,163.00 | ¥1,128.00 | 71.20K |
| 2026-06-11 | ¥1,131.00 | -4.80% | ¥1,150.00 | ¥1,150.00 | ¥1,112.00 | 62.90K |
| 2026-06-10 | ¥1,188.00 | -4.27% | ¥1,310.00 | ¥1,340.00 | ¥1,160.00 | 382.30K |
| 2026-06-09 | ¥1,241.00 | +9.15% | ¥1,154.00 | ¥1,266.00 | ¥1,131.00 | 537.30K |
| 2026-06-08 | ¥1,137.00 | -6.57% | ¥1,158.00 | ¥1,168.00 | ¥1,126.00 | 47.30K |
| 2026-06-05 | ¥1,217.00 | -0.16% | ¥1,227.00 | ¥1,235.00 | ¥1,202.00 | 24.00K |
| 2026-06-04 | ¥1,219.00 | +1.75% | ¥1,194.00 | ¥1,227.00 | ¥1,177.00 | 37.90K |
| 2026-06-03 | ¥1,198.00 | +6.49% | ¥1,125.00 | ¥1,224.00 | ¥1,125.00 | 90.10K |
| 2026-06-02 | ¥1,125.00 | -1.66% | ¥1,135.00 | ¥1,135.00 | ¥1,100.00 | 32.10K |
| 2026-06-01 | ¥1,144.00 | -3.87% | ¥1,193.00 | ¥1,193.00 | ¥1,135.00 | 56.10K |
| 2026-05-29 | ¥1,190.00 | +4.94% | ¥1,149.00 | ¥1,231.00 | ¥1,136.00 | 148.00K |
| 2026-05-28 | ¥1,134.00 | +0.71% | ¥1,112.00 | ¥1,136.00 | ¥1,094.00 | 37.30K |
| 2026-05-27 | ¥1,126.00 | +1.35% | ¥1,115.00 | ¥1,130.00 | ¥1,107.00 | 45.80K |
| 2026-05-26 | ¥1,111.00 | +4.22% | ¥1,074.00 | ¥1,115.00 | ¥1,070.00 | 40.90K |
| 2026-05-25 | ¥1,066.00 | -1.02% | ¥1,080.00 | ¥1,104.00 | ¥1,066.00 | 23.90K |