Axis Consulting Corporation 9344
TSE · Japan · Commercial Services
¥1,364.00-24.00 (-1.73%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,364.00 | -1.73% | ¥1,388.00 | ¥1,388.00 | ¥1,361.00 | 4.00K |
| 2026-09-30 | ¥1,388.00 | -0.22% | ¥1,404.00 | ¥1,405.00 | ¥1,362.00 | 12.10K |
| 2026-09-29 | ¥1,391.00 | +1.68% | ¥1,370.00 | ¥1,410.00 | ¥1,368.00 | 23.00K |
| 2026-09-28 | ¥1,368.00 | +1.03% | ¥1,354.00 | ¥1,372.00 | ¥1,333.00 | 7.90K |
| 2026-09-25 | ¥1,354.00 | +0.97% | ¥1,370.00 | ¥1,371.00 | ¥1,317.00 | 15.50K |
| 2026-09-24 | ¥1,341.00 | +0.83% | ¥1,335.00 | ¥1,351.00 | ¥1,330.00 | 10.70K |
| 2026-09-18 | ¥1,330.00 | +0.99% | ¥1,317.00 | ¥1,334.00 | ¥1,312.00 | 7.30K |
| 2026-09-17 | ¥1,317.00 | +0.53% | ¥1,317.00 | ¥1,320.00 | ¥1,305.00 | 4.20K |
| 2026-09-16 | ¥1,310.00 | +0.38% | ¥1,298.00 | ¥1,311.00 | ¥1,291.00 | 7.50K |
| 2026-09-15 | ¥1,305.00 | -2.03% | ¥1,332.00 | ¥1,332.00 | ¥1,299.00 | 5.60K |
| 2026-09-14 | ¥1,332.00 | +3.10% | ¥1,292.00 | ¥1,347.00 | ¥1,277.00 | 13.20K |
| 2026-09-11 | ¥1,292.00 | -0.54% | ¥1,281.00 | ¥1,301.00 | ¥1,265.00 | 11.70K |
| 2026-09-10 | ¥1,299.00 | -0.08% | ¥1,283.00 | ¥1,300.00 | ¥1,253.00 | 45.30K |
| 2026-09-09 | ¥1,300.00 | -0.69% | ¥1,300.00 | ¥1,305.00 | ¥1,297.00 | 4.00K |
| 2026-09-08 | ¥1,309.00 | -0.68% | ¥1,312.00 | ¥1,318.00 | ¥1,304.00 | 7.30K |
| 2026-09-07 | ¥1,318.00 | -0.15% | ¥1,344.00 | ¥1,344.00 | ¥1,317.00 | 18.70K |
| 2026-09-04 | ¥1,320.00 | 0.00% | ¥1,336.00 | ¥1,339.00 | ¥1,318.00 | 19.30K |
| 2026-09-03 | ¥1,320.00 | 0.00% | ¥1,333.00 | ¥1,333.00 | ¥1,311.00 | 22.10K |
| 2026-09-02 | ¥1,320.00 | +0.61% | ¥1,321.00 | ¥1,360.00 | ¥1,318.00 | 26.00K |
| 2026-09-01 | ¥1,312.00 | +0.77% | ¥1,303.00 | ¥1,321.00 | ¥1,302.00 | 12.40K |
| 2026-08-31 | ¥1,302.00 | -1.36% | ¥1,313.00 | ¥1,313.00 | ¥1,300.00 | 8.50K |
| 2026-08-28 | ¥1,320.00 | -0.08% | ¥1,321.00 | ¥1,335.00 | ¥1,307.00 | 21.30K |
| 2026-08-27 | ¥1,321.00 | +1.77% | ¥1,327.00 | ¥1,338.00 | ¥1,306.00 | 28.10K |
| 2026-08-26 | ¥1,298.00 | +3.67% | ¥1,277.00 | ¥1,329.00 | ¥1,253.00 | 18.50K |
| 2026-08-25 | ¥1,252.00 | -3.47% | ¥1,299.00 | ¥1,300.00 | ¥1,236.00 | 15.80K |
| 2026-08-24 | ¥1,297.00 | +1.33% | ¥1,293.00 | ¥1,300.00 | ¥1,281.00 | 7.50K |
| 2026-08-21 | ¥1,280.00 | -1.46% | ¥1,290.00 | ¥1,290.00 | ¥1,252.00 | 7.80K |
| 2026-08-20 | ¥1,299.00 | +4.67% | ¥1,219.00 | ¥1,339.00 | ¥1,208.00 | 37.70K |
| 2026-08-19 | ¥1,241.00 | -9.35% | ¥1,309.00 | ¥1,309.00 | ¥1,185.00 | 84.70K |
| 2026-08-18 | ¥1,369.00 | +20.19% | ¥1,379.00 | ¥1,418.00 | ¥1,262.00 | 210.10K |
| 2026-08-17 | ¥1,139.00 | +15.17% | ¥1,139.00 | ¥1,139.00 | ¥1,139.00 | 5.70K |
| 2026-08-14 | ¥989.00 | +3.67% | ¥954.00 | ¥989.00 | ¥954.00 | 5.90K |
| 2026-08-13 | ¥954.00 | +1.17% | ¥941.00 | ¥954.00 | ¥940.00 | 2.90K |
| 2026-08-12 | ¥943.00 | +0.11% | ¥934.00 | ¥948.00 | ¥930.00 | 3.30K |
| 2026-08-10 | ¥942.00 | -0.21% | ¥944.00 | ¥944.00 | ¥918.00 | 3.50K |
| 2026-08-07 | ¥944.00 | +1.83% | ¥928.00 | ¥944.00 | ¥928.00 | 400 |
| 2026-08-06 | ¥927.00 | 0.00% | ¥917.00 | ¥927.00 | ¥917.00 | 2.30K |
| 2026-08-05 | ¥927.00 | 0.00% | ¥925.00 | ¥932.00 | ¥924.00 | 1.60K |
| 2026-08-04 | ¥927.00 | 0.00% | ¥927.00 | ¥936.00 | ¥922.00 | 2.20K |
| 2026-08-03 | ¥927.00 | +0.76% | ¥920.00 | ¥930.00 | ¥917.00 | 6.30K |
| 2026-07-31 | ¥920.00 | 0.00% | ¥924.00 | ¥924.00 | ¥918.00 | 600 |
| 2026-07-30 | ¥920.00 | -0.43% | ¥924.00 | ¥932.00 | ¥900.00 | 4.60K |
| 2026-07-29 | ¥924.00 | -0.11% | ¥928.00 | ¥928.00 | ¥924.00 | 400 |
| 2026-07-28 | ¥925.00 | -0.32% | ¥928.00 | ¥928.00 | ¥925.00 | 1.20K |
| 2026-07-27 | ¥928.00 | -0.32% | ¥931.00 | ¥931.00 | ¥928.00 | 800 |
| 2026-07-24 | ¥931.00 | +0.11% | ¥960.00 | ¥960.00 | ¥931.00 | 4.80K |
| 2026-07-23 | ¥930.00 | -0.11% | ¥931.00 | ¥936.00 | ¥926.00 | 800 |
| 2026-07-22 | ¥931.00 | +0.43% | ¥912.00 | ¥936.00 | ¥912.00 | 2.10K |
| 2026-07-21 | ¥927.00 | -0.43% | ¥931.00 | ¥934.00 | ¥927.00 | 1.70K |
| 2026-07-17 | ¥931.00 | -0.32% | ¥925.00 | ¥931.00 | ¥925.00 | 400 |
| 2026-07-16 | ¥934.00 | 0.00% | ¥924.00 | ¥934.00 | ¥924.00 | 600 |
| 2026-07-15 | ¥934.00 | +0.76% | ¥927.00 | ¥934.00 | ¥927.00 | 1.20K |
| 2026-07-14 | ¥927.00 | +0.43% | ¥923.00 | ¥930.00 | ¥923.00 | 900 |
| 2026-07-13 | ¥923.00 | -1.49% | ¥937.00 | ¥938.00 | ¥908.00 | 3.50K |
| 2026-07-10 | ¥937.00 | +0.21% | ¥930.00 | ¥937.00 | ¥929.00 | 500 |
| 2026-07-09 | ¥935.00 | 0.00% | ¥935.00 | ¥935.00 | ¥935.00 | 0 |
| 2026-07-08 | ¥935.00 | +0.43% | ¥931.00 | ¥937.00 | ¥930.00 | 1.20K |
| 2026-07-07 | ¥931.00 | +0.11% | ¥930.00 | ¥934.00 | ¥930.00 | 4.00K |
| 2026-07-06 | ¥930.00 | 0.00% | ¥930.00 | ¥930.00 | ¥925.00 | 1.50K |
| 2026-07-03 | ¥930.00 | 0.00% | ¥925.00 | ¥930.00 | ¥922.00 | 1.10K |
| 2026-07-02 | ¥930.00 | +0.54% | ¥925.00 | ¥930.00 | ¥925.00 | 500 |
| 2026-07-01 | ¥925.00 | -0.43% | ¥922.00 | ¥931.00 | ¥922.00 | 2.70K |
| 2026-06-30 | ¥929.00 | +0.98% | ¥920.00 | ¥930.00 | ¥919.00 | 2.50K |
| 2026-06-29 | ¥920.00 | -3.16% | ¥945.00 | ¥945.00 | ¥920.00 | 9.90K |
| 2026-06-26 | ¥950.00 | 0.00% | ¥945.00 | ¥972.00 | ¥944.00 | 5.10K |
| 2026-06-25 | ¥950.00 | 0.00% | ¥954.00 | ¥954.00 | ¥944.00 | 4.50K |
| 2026-06-24 | ¥950.00 | +0.64% | ¥949.00 | ¥950.00 | ¥945.00 | 1.40K |
| 2026-06-23 | ¥944.00 | -0.53% | ¥949.00 | ¥949.00 | ¥944.00 | 800 |
| 2026-06-22 | ¥949.00 | +0.74% | ¥947.00 | ¥950.00 | ¥937.00 | 2.70K |
| 2026-06-19 | ¥942.00 | -0.84% | ¥950.00 | ¥958.00 | ¥942.00 | 4.90K |
| 2026-06-18 | ¥950.00 | +0.64% | ¥934.00 | ¥950.00 | ¥931.00 | 5.80K |
| 2026-06-17 | ¥944.00 | -0.63% | ¥941.00 | ¥950.00 | ¥935.00 | 900 |
| 2026-06-16 | ¥950.00 | 0.00% | ¥950.00 | ¥958.00 | ¥949.00 | 14.90K |
| 2026-06-15 | ¥950.00 | 0.00% | ¥950.00 | ¥958.00 | ¥949.00 | 4.50K |
| 2026-06-12 | ¥950.00 | 0.00% | ¥935.00 | ¥950.00 | ¥922.00 | 5.60K |
| 2026-06-11 | ¥950.00 | +1.50% | ¥936.00 | ¥950.00 | ¥910.00 | 5.20K |
| 2026-06-10 | ¥936.00 | -0.53% | ¥934.00 | ¥940.00 | ¥920.00 | 2.90K |
| 2026-06-09 | ¥941.00 | -0.95% | ¥960.00 | ¥960.00 | ¥940.00 | 4.10K |
| 2026-06-08 | ¥950.00 | -0.21% | ¥952.00 | ¥952.00 | ¥943.00 | 1.40K |
| 2026-06-05 | ¥952.00 | +0.21% | ¥950.00 | ¥952.00 | ¥950.00 | 1.10K |
| 2026-06-04 | ¥950.00 | -0.84% | ¥959.00 | ¥959.00 | ¥950.00 | 2.20K |
| 2026-06-03 | ¥958.00 | +0.21% | ¥956.00 | ¥964.00 | ¥952.00 | 900 |
| 2026-06-02 | ¥956.00 | -0.10% | ¥957.00 | ¥971.00 | ¥951.00 | 2.00K |
| 2026-06-01 | ¥957.00 | 0.00% | ¥967.00 | ¥971.00 | ¥957.00 | 8.40K |
| 2026-05-29 | ¥957.00 | +0.95% | ¥945.00 | ¥957.00 | ¥945.00 | 4.10K |
| 2026-05-28 | ¥948.00 | +0.42% | ¥945.00 | ¥952.00 | ¥943.00 | 1.60K |
| 2026-05-27 | ¥944.00 | -0.53% | ¥949.00 | ¥949.00 | ¥944.00 | 700 |
| 2026-05-26 | ¥949.00 | +1.93% | ¥940.00 | ¥949.00 | ¥940.00 | 4.50K |
| 2026-05-25 | ¥931.00 | -0.75% | ¥938.00 | ¥947.00 | ¥931.00 | 7.90K |
| 2026-05-22 | ¥938.00 | 0.00% | ¥932.00 | ¥940.00 | ¥925.00 | 3.70K |