Axel Mark Inc.(JP:3624)
Â¥32.00-1.00 (-3.03%)
JP:3624
Axel Mark Inc. historical prices
Â¥32.00
At close:-1.00 (-3.03%)
Want to see JP:3624 full AI Analyst Report?
Axel Mark Inc. (3624) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 34.00 | 34.00 | 31.00 | 32.00 | 32.00 | -3.03% | 305,600 | 0.28 |
| Nov 10, 2026 | 29.00 | 34.00 | 28.00 | 33.00 | 33.00 | +13.79% | 1,620,700 | 1.54 |
| Nov 09, 2026 | 29.00 | 30.00 | 28.00 | 28.00 | 28.00 | -3.45% | 528,200 | 0.50 |
| Nov 06, 2026 | 29.00 | 33.00 | 24.00 | 29.00 | 29.00 | +7.41% | 2,255,100 | 2.22 |
| Nov 05, 2026 | 31.00 | 32.00 | 27.00 | 27.00 | 27.00 | -6.90% | 753,100 | 0.74 |
| Nov 04, 2026 | 30.00 | 31.00 | 28.00 | 29.00 | 29.00 | -6.45% | 396,700 | 0.39 |
| Nov 03, 2026 | 31.00 | 34.00 | 28.00 | 31.00 | 31.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 33.00 | 34.00 | 28.00 | 31.00 | 31.00 | -6.06% | 1,917,200 | 1.93 |
| Oct 30, 2026 | 36.00 | 37.00 | 33.00 | 33.00 | 33.00 | -10.81% | 1,979,300 | 2.06 |
| Oct 29, 2026 | 35.00 | 42.00 | 34.00 | 37.00 | 37.00 | +8.82% | 2,870,200 | 3.12 |
| Oct 28, 2026 | 37.00 | 37.00 | 33.00 | 34.00 | 34.00 | -8.11% | 1,858,900 | 2.08 |
| Oct 27, 2026 | 38.00 | 47.00 | 34.00 | 37.00 | 37.00 | +8.82% | 7,416,100 | 9.49 |
| Oct 26, 2026 | 38.00 | 41.00 | 33.00 | 34.00 | 34.00 | -12.82% | 4,744,700 | 6.66 |
| Oct 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -43.48% | 186,300 | 0.26 |
| Oct 22, 2026 | 72.00 | 74.00 | 67.00 | 69.00 | 69.00 | -4.17% | 696,300 | 0.95 |
| Oct 21, 2026 | 70.00 | 73.00 | 70.00 | 72.00 | 72.00 | +2.86% | 251,800 | 0.30 |
| Oct 20, 2026 | 75.00 | 75.00 | 69.00 | 70.00 | 70.00 | -6.67% | 574,600 | 0.68 |
| Oct 19, 2026 | 77.00 | 78.00 | 74.00 | 75.00 | 75.00 | -3.85% | 450,200 | 0.53 |
| Oct 16, 2026 | 78.00 | 80.00 | 77.00 | 78.00 | 78.00 | 0.00% | 278,800 | 0.33 |
| Oct 15, 2026 | 83.00 | 84.00 | 77.00 | 78.00 | 78.00 | -6.02% | 840,200 | 1.00 |
| Oct 14, 2026 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | +1.22% | 424,500 | 0.50 |
| Oct 13, 2026 | 79.00 | 84.00 | 79.00 | 82.00 | 82.00 | +2.50% | 394,300 | 0.46 |
| Oct 12, 2026 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | -2.44% | 498,900 | 0.57 |
| Oct 08, 2026 | 86.00 | 86.00 | 80.00 | 82.00 | 82.00 | -4.65% | 1,299,200 | 1.47 |
| Oct 07, 2026 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | -2.27% | 445,200 | 0.50 |
| Oct 06, 2026 | 87.00 | 91.00 | 86.00 | 88.00 | 88.00 | +1.15% | 685,200 | 0.76 |
| Oct 05, 2026 | 86.00 | 90.00 | 84.00 | 87.00 | 87.00 | +1.16% | 798,300 | 0.89 |
| Oct 02, 2026 | 85.00 | 88.00 | 84.00 | 86.00 | 86.00 | +1.18% | 724,800 | 0.81 |
| Oct 01, 2026 | 87.00 | 88.00 | 82.00 | 85.00 | 85.00 | -4.49% | 948,600 | 1.06 |
| Sep 30, 2026 | 86.00 | 90.00 | 85.00 | 89.00 | 89.00 | +3.49% | 302,300 | 0.33 |
| Sep 29, 2026 | 87.00 | 88.00 | 84.00 | 86.00 | 86.00 | -5.49% | 419,800 | 0.46 |
| Sep 28, 2026 | 93.00 | 93.00 | 89.00 | 91.00 | 91.00 | +2.25% | 515,800 | 0.55 |
| Sep 25, 2026 | 90.00 | 90.00 | 85.00 | 89.00 | 89.00 | -1.11% | 526,300 | 0.55 |
| Sep 24, 2026 | 87.00 | 96.00 | 87.00 | 90.00 | 90.00 | +5.88% | 1,188,500 | 1.24 |
| Sep 23, 2026 | 90.00 | 90.00 | 81.00 | 85.00 | 85.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 90.00 | 90.00 | 81.00 | 85.00 | 85.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 90.00 | 90.00 | 81.00 | 85.00 | 85.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 90.00 | 90.00 | 81.00 | 85.00 | 85.00 | -8.60% | 1,589,300 | 1.59 |
| Sep 17, 2026 | 95.00 | 98.00 | 92.00 | 93.00 | 93.00 | -1.06% | 675,000 | 0.67 |
| Sep 16, 2026 | 97.00 | 97.00 | 91.00 | 94.00 | 94.00 | -2.08% | 805,100 | 0.80 |
| Sep 15, 2026 | 91.00 | 100.00 | 87.00 | 96.00 | 96.00 | +3.23% | 2,300,000 | 2.24 |
| Sep 14, 2026 | 88.00 | 98.00 | 87.00 | 93.00 | 93.00 | +12.05% | 4,625,800 | 4.76 |
| Sep 11, 2026 | 85.00 | 86.00 | 83.00 | 83.00 | 83.00 | -3.49% | 326,500 | 0.33 |
| Sep 10, 2026 | 85.00 | 87.00 | 84.00 | 86.00 | 86.00 | +1.18% | 178,100 | 0.18 |
| Sep 09, 2026 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | 0.00% | 653,300 | 0.61 |
| Sep 08, 2026 | 89.00 | 91.00 | 85.00 | 85.00 | 85.00 | -6.59% | 460,400 | 0.40 |
| Sep 07, 2026 | 90.00 | 93.00 | 89.00 | 91.00 | 91.00 | 0.00% | 458,100 | 0.39 |
| Sep 04, 2026 | 90.00 | 94.00 | 89.00 | 91.00 | 91.00 | +1.11% | 760,800 | 0.64 |
| Sep 03, 2026 | 85.00 | 91.00 | 85.00 | 90.00 | 90.00 | +5.88% | 751,800 | 0.62 |
