Singapore markets close in 3 hours

AXELL Corporation (6730.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,564.00-21.00 (-1.32%)
At close: 02:39PM JST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20241,505.001,580.001,500.001,564.001,564.00251,200
08 May 20241,618.001,626.001,585.001,585.001,585.00158,900
07 May 20241,656.001,662.001,627.001,636.001,636.00111,800
02 May 20241,647.001,660.001,627.001,636.001,636.0073,600
01 May 20241,682.001,682.001,637.001,647.001,647.00105,300
30 Apr 20241,693.001,703.001,665.001,701.001,701.0078,200
26 Apr 20241,697.001,697.001,655.001,662.001,662.00179,200
25 Apr 20241,678.001,708.001,668.001,668.001,668.0052,400
24 Apr 20241,677.001,700.001,652.001,678.001,678.0073,800
23 Apr 20241,693.001,710.001,641.001,649.001,649.0077,700
22 Apr 20241,685.001,706.001,655.001,666.001,666.0066,500
19 Apr 20241,730.001,742.001,656.001,675.001,675.00110,200
18 Apr 20241,693.001,747.001,681.001,730.001,730.0061,600
17 Apr 20241,686.001,718.001,641.001,698.001,698.00110,000
16 Apr 20241,709.001,715.001,673.001,680.001,680.00103,600
15 Apr 20241,720.001,742.001,713.001,720.001,720.0075,600
12 Apr 20241,779.001,791.001,741.001,741.001,741.0072,200
11 Apr 20241,775.001,791.001,769.001,779.001,779.0062,200
10 Apr 20241,782.001,835.001,771.001,810.001,810.0086,000
09 Apr 20241,796.001,796.001,753.001,769.001,769.00112,700
08 Apr 20241,747.001,787.001,719.001,780.001,780.00139,400
05 Apr 20241,733.001,760.001,708.001,742.001,742.00140,800
04 Apr 20241,790.001,794.001,756.001,770.001,770.00164,800
03 Apr 20241,806.001,817.001,771.001,780.001,780.00196,300
02 Apr 20241,938.001,938.001,845.001,846.001,846.00212,700
01 Apr 20241,970.001,984.001,925.001,935.001,935.00113,400
29 Mar 20241,928.001,962.001,923.001,940.001,940.0065,100
28 Mar 20241,940.001,964.001,918.001,928.001,928.00185,200
28 Mar 202472 Dividend
27 Mar 20242,018.002,023.001,984.001,989.001,917.00198,700
26 Mar 20242,025.002,038.001,995.002,014.001,941.09164,400
25 Mar 20242,095.002,095.002,024.002,025.001,951.70367,500
22 Mar 20242,144.002,144.002,091.002,132.002,054.82158,700
21 Mar 20242,181.002,200.002,123.002,145.002,067.35168,700
19 Mar 20242,156.002,180.002,119.002,160.002,081.81102,800
18 Mar 20242,150.002,174.002,135.002,156.002,077.9597,700
15 Mar 20242,158.002,184.002,135.002,140.002,062.5395,300
14 Mar 20242,170.002,253.002,157.002,177.002,098.19138,100
13 Mar 20242,251.002,274.002,182.002,190.002,110.7259,400
12 Mar 20242,194.002,232.002,173.002,225.002,144.4681,800
11 Mar 20242,293.002,314.002,206.002,218.002,137.71147,900
08 Mar 20242,285.002,408.002,285.002,343.002,258.19204,800
07 Mar 20242,303.002,363.002,254.002,275.002,192.65246,900
06 Mar 20242,085.002,303.002,085.002,303.002,219.63311,500
05 Mar 20242,054.002,083.002,024.002,074.001,998.9286,700
04 Mar 20242,036.002,102.002,018.002,067.001,992.18162,200
01 Mar 20242,030.002,038.002,001.002,005.001,932.42104,600
29 Feb 20242,054.002,057.002,009.002,017.001,943.99128,300
28 Feb 20242,090.002,117.002,061.002,067.001,992.1882,800
27 Feb 20242,140.002,142.002,075.002,089.002,013.38121,600
26 Feb 20242,068.002,125.002,046.002,109.002,032.66129,500
22 Feb 20242,029.002,049.001,971.002,044.001,970.01124,600
21 Feb 20242,000.002,026.001,962.001,989.001,917.00125,000
20 Feb 20241,972.001,986.001,940.001,968.001,896.7679,800
19 Feb 20241,984.001,991.001,950.001,968.001,896.7683,600
16 Feb 20241,980.002,006.001,961.001,971.001,899.6587,200
15 Feb 20241,986.002,005.001,942.001,979.001,907.36118,700
14 Feb 20242,014.002,025.001,980.001,990.001,917.96106,600
13 Feb 20242,044.002,064.001,960.002,024.001,950.73183,700
09 Feb 20242,142.002,145.002,015.002,035.001,961.33421,600
08 Feb 20242,304.002,324.002,226.002,242.002,160.84143,500
07 Feb 20242,279.002,289.002,241.002,278.002,195.5484,100
06 Feb 20242,200.002,276.002,184.002,272.002,189.76110,800
05 Feb 20242,189.002,219.002,138.002,199.002,119.40125,300
02 Feb 20242,167.002,183.002,153.002,167.002,088.5659,800
01 Feb 20242,182.002,191.002,162.002,173.002,094.3455,400
31 Jan 20242,233.002,236.002,182.002,197.002,117.4773,200
30 Jan 20242,290.002,290.002,229.002,233.002,152.17159,400
29 Jan 20242,232.002,293.002,225.002,285.002,202.2963,000
26 Jan 20242,250.002,307.002,226.002,226.002,145.4276,600
25 Jan 20242,285.002,285.002,232.002,261.002,179.1575,700
24 Jan 20242,293.002,305.002,254.002,285.002,202.2985,600
23 Jan 20242,321.002,321.002,256.002,277.002,194.5782,200
22 Jan 20242,320.002,341.002,286.002,320.002,236.02109,000
19 Jan 20242,230.002,308.002,227.002,283.002,200.36126,600
18 Jan 20242,177.002,226.002,176.002,205.002,125.1849,600
17 Jan 20242,235.002,249.002,180.002,191.002,111.6975,600
16 Jan 20242,235.002,282.002,196.002,244.002,162.7766,900
15 Jan 20242,235.002,282.002,235.002,251.002,169.5217,600
12 Jan 20242,261.002,288.002,239.002,245.002,163.7389,100
11 Jan 20242,278.002,294.002,245.002,268.002,185.9051,800
10 Jan 20242,289.002,324.002,261.002,266.002,183.9783,200
09 Jan 20242,212.002,275.002,212.002,274.002,191.68110,800
05 Jan 20242,213.002,213.002,174.002,179.002,100.1258,100
04 Jan 20242,158.002,210.002,126.002,203.002,123.2569,500
29 Dec 20232,142.002,161.002,119.002,158.002,079.8855,200
28 Dec 20232,116.002,157.002,108.002,142.002,064.4649,600
27 Dec 20232,110.002,138.002,090.002,129.002,051.9362,900
26 Dec 20232,094.002,163.002,088.002,102.002,025.9170,200
25 Dec 20232,115.002,119.002,086.002,097.002,021.0950,700
22 Dec 20232,051.002,100.002,051.002,065.001,990.2555,800
21 Dec 20232,095.002,106.002,041.002,041.001,967.1284,000
20 Dec 20232,127.002,167.002,089.002,129.002,051.9389,200
19 Dec 20232,109.002,140.002,083.002,127.002,050.0057,000
18 Dec 20232,101.002,140.002,088.002,093.002,017.2467,900
15 Dec 20232,100.002,130.002,087.002,101.002,024.9567,400
14 Dec 20232,142.002,175.002,091.002,093.002,017.24100,100
13 Dec 20232,077.002,140.002,072.002,122.002,045.19106,800
12 Dec 20232,104.002,115.002,054.002,065.001,990.2556,400
11 Dec 20232,065.002,101.002,064.002,100.002,023.9849,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...