kabutan

AXYZ Co., Ltd(1381) Historical

1381
TSE Standard
AXYZ Co., Ltd
4,165
JPY
+5
(+0.12%)
Dec 5, 12:31 pm JST
26.84
USD
Dec 4, 10:31 pm EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Nov 11, 2025
4,200 JPY
52 Week Low Apr 7, 2025
2,550 JPY
Yearly High Nov 11, 2025
4,200 JPY
Yearly Low Apr 7, 2025
2,550 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,090 4,165 4,090 4,165 +5 +0.12% 1,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 4,125 4,160 4,060 4,160 +10 +0.24% 600
Dec 3, 2025 4,170 4,170 4,145 4,150 +10 +0.24% 1,700
Dec 2, 2025 4,150 4,150 4,055 4,140 +10 +0.24% 3,300
Dec 1, 2025 4,155 4,170 4,130 4,130 -25 -0.60% 2,800
Nov 28, 2025 4,175 4,175 4,150 4,155 +10 +0.24% 1,700
Nov 27, 2025 4,175 4,175 4,080 4,145 -15 -0.36% 4,800
Nov 26, 2025 4,170 4,175 4,120 4,160 +10 +0.24% 3,200
Nov 25, 2025 4,095 4,175 4,090 4,150 +60 +1.47% 2,200
Nov 21, 2025 4,060 4,125 4,020 4,090 -40 -0.97% 3,100
Nov 20, 2025 3,990 4,180 3,990 4,130 +110 +2.74% 6,600
Nov 19, 2025 4,015 4,070 3,965 4,020 +5 +0.12% 3,700
Nov 18, 2025 4,020 4,070 3,975 4,015 -5 -0.12% 7,700
Nov 17, 2025 4,085 4,090 3,965 4,020 -65 -1.59% 5,800
Nov 14, 2025 4,010 4,085 3,940 4,085 +5 +0.12% 5,000
Nov 13, 2025 3,965 4,080 3,910 4,080 +115 +2.90% 7,600
Nov 12, 2025 4,115 4,115 3,950 3,965 -220 -5.26% 6,900
Nov 11, 2025 4,025 4,200 4,025 4,185 +200 +5.02% 10,300
Nov 10, 2025 3,810 4,000 3,810 3,985 +145 +3.78% 17,400
Nov 7, 2025 3,790 3,840 3,765 3,840 0 0.00% 7,200
Nov 6, 2025 3,700 3,865 3,535 3,840 +70 +1.86% 23,200