AXXZIA, Inc.(JP:4936)
Â¥280.00+3.00 (+1.08%)
JP:4936
AXXZIA, Inc. historical prices
Â¥280.00
At close:+3.00 (+1.08%)
Want to see JP:4936 full AI Analyst Report?
AXXZIA, Inc. (4936) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 280.00 | 283.00 | 280.00 | 280.00 | 280.00 | +1.08% | 27,800 | 0.63 |
| Nov 10, 2026 | 271.00 | 283.00 | 270.00 | 277.00 | 277.00 | +1.47% | 92,600 | 2.13 |
| Nov 09, 2026 | 280.00 | 284.00 | 275.00 | 279.00 | 279.00 | +2.20% | 42,100 | 0.98 |
| Nov 06, 2026 | 280.00 | 285.00 | 272.00 | 273.00 | 273.00 | -5.86% | 127,700 | 3.11 |
| Nov 05, 2026 | 289.00 | 299.00 | 289.00 | 290.00 | 290.00 | +0.35% | 41,000 | 1.00 |
| Nov 04, 2026 | 288.00 | 290.00 | 283.00 | 289.00 | 289.00 | +1.05% | 49,400 | 1.22 |
| Nov 03, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 288.00 | 299.00 | 284.00 | 286.00 | 286.00 | -2.05% | 48,500 | 1.19 |
| Oct 30, 2026 | 290.00 | 296.00 | 287.00 | 292.00 | 292.00 | +0.69% | 74,400 | 1.85 |
| Oct 29, 2026 | 290.00 | 301.00 | 290.00 | 290.00 | 290.00 | -2.36% | 211,200 | 5.50 |
| Oct 28, 2026 | 300.00 | 303.00 | 297.00 | 297.00 | 297.00 | -3.26% | 65,700 | 1.72 |
| Oct 27, 2026 | 306.00 | 307.00 | 301.00 | 307.00 | 307.00 | 0.00% | 38,500 | 0.94 |
| Oct 26, 2026 | 309.00 | 311.00 | 307.00 | 307.00 | 307.00 | 0.00% | 25,300 | 0.58 |
| Oct 23, 2026 | 310.00 | 316.00 | 307.00 | 307.00 | 307.00 | -1.60% | 37,600 | 0.85 |
| Oct 22, 2026 | 313.00 | 317.00 | 311.00 | 312.00 | 312.00 | -0.64% | 29,600 | 0.66 |
| Oct 21, 2026 | 306.00 | 314.00 | 306.00 | 314.00 | 314.00 | +2.61% | 30,500 | 0.68 |
| Oct 20, 2026 | 312.00 | 313.00 | 306.00 | 306.00 | 306.00 | 0.00% | 36,700 | 0.80 |
| Oct 19, 2026 | 307.00 | 311.00 | 305.00 | 306.00 | 306.00 | -0.33% | 44,400 | 0.98 |
| Oct 16, 2026 | 302.00 | 307.00 | 302.00 | 307.00 | 307.00 | +1.66% | 37,900 | 0.84 |
| Oct 15, 2026 | 300.00 | 303.00 | 298.00 | 302.00 | 302.00 | +0.67% | 30,300 | 0.68 |
| Oct 14, 2026 | 297.00 | 301.00 | 296.00 | 300.00 | 300.00 | +0.33% | 23,600 | 0.53 |
| Oct 13, 2026 | 290.00 | 302.00 | 290.00 | 299.00 | 299.00 | +3.46% | 65,100 | 1.47 |
| Oct 12, 2026 | 289.00 | 290.00 | 285.00 | 289.00 | 289.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 285.00 | 290.00 | 285.00 | 289.00 | 289.00 | +1.40% | 36,500 | 0.82 |
| Oct 08, 2026 | 285.00 | 290.00 | 282.00 | 285.00 | 285.00 | -0.35% | 43,200 | 0.97 |
| Oct 07, 2026 | 288.00 | 288.00 | 282.00 | 286.00 | 286.00 | -0.69% | 82,700 | 1.88 |
| Oct 06, 2026 | 289.00 | 292.00 | 288.00 | 288.00 | 288.00 | -1.03% | 36,500 | 0.83 |
| Oct 05, 2026 | 292.00 | 293.00 | 288.00 | 291.00 | 291.00 | -0.68% | 69,800 | 1.59 |
| Oct 02, 2026 | 297.00 | 297.00 | 291.00 | 293.00 | 293.00 | -2.33% | 75,400 | 1.71 |
| Oct 01, 2026 | 298.00 | 301.00 | 295.00 | 300.00 | 300.00 | 0.00% | 52,400 | 1.16 |
| Sep 30, 2026 | 300.00 | 302.00 | 296.00 | 300.00 | 300.00 | +0.67% | 60,000 | 1.32 |
| Sep 29, 2026 | 302.00 | 303.00 | 298.00 | 298.00 | 298.00 | -2.61% | 71,200 | 1.59 |
| Sep 28, 2026 | 306.00 | 306.00 | 302.00 | 306.00 | 306.00 | -0.65% | 40,700 | 0.89 |
| Sep 25, 2026 | 305.00 | 310.00 | 305.00 | 308.00 | 308.00 | +0.33% | 24,800 | 0.54 |
| Sep 24, 2026 | 300.00 | 311.00 | 300.00 | 307.00 | 307.00 | +2.33% | 79,200 | 1.71 |
| Sep 23, 2026 | 306.00 | 306.00 | 299.00 | 300.00 | 300.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 306.00 | 306.00 | 299.00 | 300.00 | 300.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 306.00 | 306.00 | 299.00 | 300.00 | 300.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 306.00 | 306.00 | 299.00 | 300.00 | 300.00 | -1.96% | 146,900 | 3.15 |
| Sep 17, 2026 | 304.00 | 307.00 | 304.00 | 306.00 | 306.00 | +0.33% | 40,600 | 0.86 |
| Sep 16, 2026 | 310.00 | 310.00 | 305.00 | 305.00 | 305.00 | -1.29% | 55,900 | 1.19 |
| Sep 15, 2026 | 312.00 | 313.00 | 305.00 | 309.00 | 309.00 | -1.28% | 95,300 | 2.08 |
| Sep 14, 2026 | 311.00 | 314.00 | 310.00 | 313.00 | 313.00 | +0.64% | 39,800 | 0.87 |
| Sep 11, 2026 | 315.00 | 317.00 | 310.00 | 311.00 | 311.00 | -1.58% | 47,100 | 1.03 |
| Sep 10, 2026 | 316.00 | 318.00 | 315.00 | 316.00 | 316.00 | 0.00% | 22,000 | 0.46 |
| Sep 09, 2026 | 316.00 | 318.00 | 316.00 | 316.00 | 316.00 | -0.32% | 21,100 | 0.44 |
| Sep 08, 2026 | 318.00 | 319.00 | 317.00 | 317.00 | 317.00 | -0.31% | 22,200 | 0.46 |
| Sep 07, 2026 | 322.00 | 323.00 | 317.00 | 318.00 | 318.00 | -1.24% | 30,100 | 0.62 |
| Sep 04, 2026 | 319.00 | 324.00 | 318.00 | 322.00 | 322.00 | +0.63% | 37,400 | 0.77 |
| Sep 03, 2026 | 320.00 | 321.00 | 320.00 | 320.00 | 320.00 | -0.31% | 14,200 | 0.29 |
