Want to see JP:4012 full AI Analyst Report?
AXIS CO LTD. (4012) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,675.00 | 1,676.00 | 1,653.00 | 1,654.00 | 1,654.00 | -0.96% | 6,300 | 0.92 |
| Oct 29, 2026 | 1,676.00 | 1,685.00 | 1,653.00 | 1,670.00 | 1,670.00 | -0.65% | 11,400 | 1.69 |
| Oct 28, 2026 | 1,690.00 | 1,707.00 | 1,681.00 | 1,681.00 | 1,681.00 | -0.88% | 4,800 | 0.71 |
| Oct 27, 2026 | 1,699.00 | 1,700.00 | 1,680.00 | 1,696.00 | 1,696.00 | -0.47% | 5,700 | 0.85 |
| Oct 26, 2026 | 1,706.00 | 1,706.00 | 1,692.00 | 1,704.00 | 1,704.00 | +0.77% | 3,300 | 0.49 |
| Oct 23, 2026 | 1,696.00 | 1,708.00 | 1,676.00 | 1,691.00 | 1,691.00 | -0.35% | 11,500 | 1.73 |
| Oct 22, 2026 | 1,712.00 | 1,712.00 | 1,697.00 | 1,697.00 | 1,697.00 | -0.18% | 2,300 | 0.34 |
| Oct 21, 2026 | 1,698.00 | 1,710.00 | 1,698.00 | 1,700.00 | 1,700.00 | +0.12% | 1,000 | 0.15 |
| Oct 20, 2026 | 1,703.00 | 1,704.00 | 1,693.00 | 1,698.00 | 1,698.00 | -0.76% | 2,500 | 0.35 |
| Oct 19, 2026 | 1,700.00 | 1,718.00 | 1,690.00 | 1,711.00 | 1,711.00 | -0.52% | 7,100 | 0.97 |
| Oct 16, 2026 | 1,718.00 | 1,738.00 | 1,707.00 | 1,720.00 | 1,720.00 | +1.18% | 4,100 | 0.56 |
| Oct 15, 2026 | 1,708.00 | 1,747.00 | 1,694.00 | 1,700.00 | 1,700.00 | -1.51% | 10,100 | 1.40 |
| Oct 14, 2026 | 1,759.00 | 1,759.00 | 1,726.00 | 1,726.00 | 1,726.00 | -1.37% | 4,300 | 0.59 |
| Oct 13, 2026 | 1,729.00 | 1,758.00 | 1,729.00 | 1,750.00 | 1,750.00 | +1.57% | 12,400 | 1.75 |
| Oct 12, 2026 | 1,723.00 | 1,727.00 | 1,704.00 | 1,723.00 | 1,723.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,705.00 | 1,727.00 | 1,704.00 | 1,723.00 | 1,723.00 | +0.47% | 4,100 | 0.57 |
| Oct 08, 2026 | 1,723.00 | 1,736.00 | 1,705.00 | 1,715.00 | 1,715.00 | -0.75% | 6,200 | 0.87 |
| Oct 07, 2026 | 1,733.00 | 1,734.00 | 1,718.00 | 1,728.00 | 1,728.00 | -0.29% | 2,600 | 0.37 |
| Oct 06, 2026 | 1,725.00 | 1,738.00 | 1,718.00 | 1,733.00 | 1,733.00 | -0.06% | 4,900 | 0.69 |
| Oct 05, 2026 | 1,736.00 | 1,753.00 | 1,717.00 | 1,734.00 | 1,734.00 | +0.06% | 15,300 | 2.24 |
| Oct 02, 2026 | 1,770.00 | 1,780.00 | 1,731.00 | 1,733.00 | 1,733.00 | -3.13% | 11,000 | 1.64 |
| Oct 01, 2026 | 1,790.00 | 1,790.00 | 1,760.00 | 1,789.00 | 1,789.00 | +0.22% | 3,200 | 0.47 |
| Sep 30, 2026 | 1,789.00 | 1,790.00 | 1,759.00 | 1,785.00 | 1,785.00 | -0.28% | 6,900 | 1.01 |
| Sep 29, 2026 | 1,800.00 | 1,812.00 | 1,776.00 | 1,790.00 | 1,790.00 | -0.56% | 10,100 | 1.50 |
| Sep 28, 2026 | 1,749.00 | 1,800.00 | 1,746.00 | 1,800.00 | 1,800.00 | +3.69% | 70,400 | 12.45 |
| Sep 25, 2026 | 1,750.00 | 1,750.00 | 1,734.00 | 1,736.00 | 1,736.00 | -0.46% | 5,200 | 0.93 |
| Sep 24, 2026 | 1,737.00 | 1,750.00 | 1,722.00 | 1,744.00 | 1,744.00 | +0.69% | 5,900 | 1.06 |
| Sep 23, 2026 | 1,724.00 | 1,734.00 | 1,705.00 | 1,732.00 | 1,732.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,724.00 | 1,734.00 | 1,705.00 | 1,732.00 | 1,732.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,724.00 | 1,734.00 | 1,705.00 | 1,732.00 | 1,732.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,724.00 | 1,734.00 | 1,705.00 | 1,732.00 | 1,732.00 | +1.41% | 1,500 | 0.25 |
| Sep 17, 2026 | 1,707.00 | 1,733.00 | 1,707.00 | 1,708.00 | 1,708.00 | +0.23% | 11,200 | 1.93 |
| Sep 16, 2026 | 1,701.00 | 1,733.00 | 1,701.00 | 1,704.00 | 1,704.00 | +0.18% | 1,400 | 0.24 |
| Sep 15, 2026 | 1,702.00 | 1,721.00 | 1,700.00 | 1,701.00 | 1,701.00 | -0.29% | 1,800 | 0.29 |
| Sep 14, 2026 | 1,709.00 | 1,738.00 | 1,698.00 | 1,706.00 | 1,706.00 | +1.79% | 4,700 | 0.76 |
| Sep 11, 2026 | 1,696.00 | 1,709.00 | 1,675.00 | 1,676.00 | 1,676.00 | -2.33% | 10,900 | 1.73 |
| Sep 10, 2026 | 1,699.00 | 1,716.00 | 1,697.00 | 1,716.00 | 1,716.00 | +0.82% | 2,000 | 0.31 |
| Sep 09, 2026 | 1,731.00 | 1,731.00 | 1,702.00 | 1,702.00 | 1,702.00 | -1.05% | 5,400 | 0.82 |
| Sep 08, 2026 | 1,738.00 | 1,739.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.98% | 3,100 | 0.47 |
| Sep 07, 2026 | 1,749.00 | 1,749.00 | 1,737.00 | 1,737.00 | 1,737.00 | -0.80% | 1,100 | 0.17 |
| Sep 04, 2026 | 1,744.00 | 1,751.00 | 1,730.00 | 1,751.00 | 1,751.00 | +0.81% | 3,400 | 0.51 |
| Sep 03, 2026 | 1,725.00 | 1,740.00 | 1,720.00 | 1,737.00 | 1,737.00 | +0.75% | 5,600 | 0.83 |
| Sep 02, 2026 | 1,740.00 | 1,742.00 | 1,717.00 | 1,724.00 | 1,724.00 | -1.93% | 3,700 | 0.54 |
| Sep 01, 2026 | 1,760.00 | 1,760.00 | 1,750.00 | 1,758.00 | 1,758.00 | -0.11% | 1,100 | 0.16 |
| Aug 31, 2026 | 1,757.00 | 1,760.00 | 1,739.00 | 1,760.00 | 1,760.00 | +0.51% | 3,400 | 0.49 |
| Aug 28, 2026 | 1,731.00 | 1,758.00 | 1,731.00 | 1,751.00 | 1,751.00 | +0.40% | 3,600 | 0.50 |
| Aug 27, 2026 | 1,750.00 | 1,753.00 | 1,737.00 | 1,744.00 | 1,744.00 | -0.46% | 3,800 | 0.53 |
| Aug 26, 2026 | 1,760.00 | 1,760.00 | 1,747.00 | 1,752.00 | 1,752.00 | +0.63% | 5,900 | 0.81 |
| Aug 25, 2026 | 1,734.00 | 1,741.00 | 1,734.00 | 1,741.00 | 1,741.00 | +0.40% | 1,400 | 0.19 |
| Aug 24, 2026 | 1,735.00 | 1,735.00 | 1,720.00 | 1,734.00 | 1,734.00 | +0.06% | 4,400 | 0.60 |
