AXELL Corporation - 6730.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	1,230	1,254	1,254	1,261	1,230	24,400
October 02, 2025	1,232	1,229	1,229	1,241	1,218	43,300
October 01, 2025	1,260	1,229	1,229	1,267	1,227	56,000
September 30, 2025	1,293	1,269	1,269	1,294	1,264	57,100
September 29, 2025	1,326	1,299	1,299	1,326	1,297	46,000
September 26, 2025	1,339	1,326	1,326	1,339	1,308	66,000
September 25, 2025	1,299	1,339	1,339	1,340	1,290	109,200
September 24, 2025	1,375	1,293	1,293	1,375	1,278	492,900
September 22, 2025	1,216	1,236	1,236	1,237	1,216	28,900
September 19, 2025	1,218	1,215	1,215	1,227	1,199	19,800
September 18, 2025	1,196	1,216	1,216	1,225	1,196	34,900
September 17, 2025	1,218	1,198	1,198	1,218	1,194	27,300
September 16, 2025	1,200	1,226	1,226	1,231	1,197	57,700
September 12, 2025	1,200	1,201	1,201	1,207	1,197	19,000
September 11, 2025	1,200	1,200	1,200	1,201	1,188	13,400
September 10, 2025	1,194	1,200	1,200	1,208	1,194	16,600
September 09, 2025	1,214	1,200	1,200	1,214	1,186	27,200
September 08, 2025	1,161	1,200	1,200	1,213	1,161	46,400
September 05, 2025	1,151	1,160	1,160	1,163	1,148	20,000
September 04, 2025	1,156	1,154	1,154	1,160	1,150	20,200
September 03, 2025	1,155	1,151	1,151	1,171	1,149	22,400
September 02, 2025	1,169	1,165	1,165	1,175	1,160	31,800
September 01, 2025	1,180	1,169	1,169	1,183	1,164	43,000
August 29, 2025	1,201	1,200	1,200	1,219	1,200	36,100
August 28, 2025	1,190	1,204	1,204	1,217	1,190	40,800
August 27, 2025	1,173	1,190	1,190	1,199	1,162	36,500
August 26, 2025	1,188	1,172	1,172	1,188	1,172	25,900
August 25, 2025	1,198	1,188	1,188	1,203	1,188	28,600
August 22, 2025	1,161	1,193	1,193	1,199	1,160	53,100
August 21, 2025	1,165	1,158	1,158	1,166	1,152	19,900
August 20, 2025	1,157	1,169	1,169	1,173	1,152	28,700
August 19, 2025	1,150	1,164	1,164	1,175	1,149	38,300
August 18, 2025	1,163	1,150	1,150	1,169	1,144	50,200
August 15, 2025	1,150	1,160	1,160	1,160	1,135	61,500
August 14, 2025	1,147	1,145	1,145	1,157	1,141	30,000
August 13, 2025	1,150	1,147	1,147	1,167	1,140	36,700
August 12, 2025	1,165	1,156	1,156	1,174	1,150	67,700
August 08, 2025	1,155	1,156	1,156	1,167	1,135	90,200
August 07, 2025	1,205	1,155	1,155	1,248	1,151	411,100
August 06, 2025	1,138	1,138	1,138	1,138	1,138	23,400
August 05, 2025	985	988	988	999	970	31,200
August 04, 2025	969	990	990	993	969	52,400
August 01, 2025	982	999	999	1,002	982	34,700
July 31, 2025	968	977	977	979	959	14,400
July 30, 2025	968	960	960	979	955	26,100
July 29, 2025	978	966	966	979	965	31,300
July 28, 2025	985	978	978	992	978	12,000
July 25, 2025	990	977	977	993	976	19,900
July 24, 2025	999	984	984	999	982	22,300
July 23, 2025	973	999	999	999	968	70,100
July 22, 2025	953	963	963	968	943	28,400
July 18, 2025	955	950	950	958	949	18,600
July 17, 2025	953	955	955	964	952	15,000
July 16, 2025	964	953	953	971	953	10,700
July 15, 2025	966	964	964	968	961	17,800
July 14, 2025	966	966	966	976	960	30,000
July 11, 2025	979	966	966	981	966	23,100
July 10, 2025	976	966	966	980	965	20,200
July 09, 2025	963	976	976	992	963	34,200
July 08, 2025	943	958	958	968	943	36,000

AXELL Corporation (6730.T) JPX