Akikawa Foods & Farms Co., Ltd. (TYO:1380)
Japan · Delayed Price · Currency is JPY 1,030.00
+4.00 (0.39%)
Apr 1, 2026, 12:50 PM JST
Akikawa Foods & Farms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,031.00 | 1,031.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.39% | 400 |
| Mar 31, 2026 | 1,024.00 | 1,033.00 | 1,022.00 | 1,026.00 | 1,026.00 | 0.20% | 1,100 |
| Mar 30, 2026 | 1,033.00 | 1,033.00 | 1,021.00 | 1,024.00 | 1,024.00 | -6.06% | 2,500 |
| Mar 27, 2026 | 1,050.00 | 1,090.00 | 1,049.00 | 1,090.00 | 1,080.00 | 4.11% | 4,100 |
| Mar 26, 2026 | 1,038.00 | 1,047.00 | 1,038.00 | 1,047.00 | 1,037.39 | -0.57% | 500 |
| Mar 25, 2026 | 1,061.00 | 1,061.00 | 1,052.00 | 1,053.00 | 1,043.34 | -0.75% | 3,100 |
| Mar 24, 2026 | 1,070.00 | 1,070.00 | 1,061.00 | 1,061.00 | 1,051.27 | -0.75% | 2,900 |
| Mar 23, 2026 | 1,065.00 | 1,074.00 | 1,064.00 | 1,069.00 | 1,059.19 | 0.09% | 2,800 |
| Mar 19, 2026 | 1,065.00 | 1,094.00 | 1,064.00 | 1,068.00 | 1,058.20 | 0.38% | 6,300 |
| Mar 18, 2026 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,054.24 | 0.09% | 1,100 |
| Mar 17, 2026 | 1,067.00 | 1,080.00 | 1,063.00 | 1,063.00 | 1,053.25 | -0.37% | 2,800 |
| Mar 16, 2026 | 1,080.00 | 1,085.00 | 1,063.00 | 1,067.00 | 1,057.21 | -0.09% | 3,300 |
| Mar 13, 2026 | 1,062.00 | 1,072.00 | 1,061.00 | 1,068.00 | 1,058.20 | 0.66% | 2,700 |
| Mar 12, 2026 | 1,069.00 | 1,069.00 | 1,061.00 | 1,061.00 | 1,051.27 | -0.84% | 200 |
| Mar 11, 2026 | 1,051.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,060.18 | 1.81% | 3,200 |
| Mar 10, 2026 | 1,026.00 | 1,053.00 | 1,026.00 | 1,051.00 | 1,041.36 | 1.55% | 2,300 |
| Mar 9, 2026 | 1,052.00 | 1,052.00 | 1,026.00 | 1,035.00 | 1,025.50 | -2.36% | 6,600 |
| Mar 6, 2026 | 1,041.00 | 1,060.00 | 1,041.00 | 1,060.00 | 1,050.28 | 1.92% | 700 |
| Mar 5, 2026 | 1,059.00 | 1,059.00 | 1,040.00 | 1,040.00 | 1,030.46 | 0.87% | 1,300 |
| Mar 4, 2026 | 1,057.00 | 1,060.00 | 1,031.00 | 1,031.00 | 1,021.54 | -2.74% | 4,800 |
| Mar 3, 2026 | 1,068.00 | 1,068.00 | 1,055.00 | 1,060.00 | 1,050.28 | -0.47% | 2,800 |
| Mar 2, 2026 | 1,063.00 | 1,073.00 | 1,063.00 | 1,065.00 | 1,055.23 | 0.19% | 5,400 |
| Feb 27, 2026 | 1,045.00 | 1,063.00 | 1,045.00 | 1,063.00 | 1,053.25 | 1.24% | 3,200 |
| Feb 26, 2026 | 1,056.00 | 1,056.00 | 1,050.00 | 1,050.00 | 1,040.37 | 0.86% | 2,200 |
| Feb 25, 2026 | 1,041.00 | 1,048.00 | 1,040.00 | 1,041.00 | 1,031.45 | 0.10% | 3,800 |
| Feb 24, 2026 | 1,036.00 | 1,049.00 | 1,030.00 | 1,040.00 | 1,030.46 | 0.29% | 4,800 |
| Feb 20, 2026 | 1,041.00 | 1,050.00 | 1,035.00 | 1,037.00 | 1,027.49 | - | 2,000 |
| Feb 19, 2026 | 1,045.00 | 1,049.00 | 1,030.00 | 1,037.00 | 1,027.49 | -0.48% | 2,900 |
| Feb 18, 2026 | 1,025.00 | 1,042.00 | 1,022.00 | 1,042.00 | 1,032.44 | 1.17% | 3,400 |
| Feb 17, 2026 | 1,034.00 | 1,034.00 | 1,026.00 | 1,030.00 | 1,020.55 | 0.88% | 1,900 |
| Feb 16, 2026 | 1,025.00 | 1,025.00 | 1,020.00 | 1,021.00 | 1,011.63 | -0.39% | 3,500 |
| Feb 13, 2026 | 1,029.00 | 1,036.00 | 1,025.00 | 1,025.00 | 1,015.60 | 0.69% | 3,000 |
| Feb 12, 2026 | 1,012.00 | 1,018.00 | 1,012.00 | 1,018.00 | 1,008.66 | -0.78% | 400 |
| Feb 10, 2026 | 1,026.00 | 1,026.00 | 1,014.00 | 1,026.00 | 1,016.59 | - | 700 |
| Feb 9, 2026 | 1,040.00 | 1,040.00 | 1,020.00 | 1,026.00 | 1,016.59 | -1.35% | 2,700 |
| Feb 6, 2026 | 1,012.00 | 1,040.00 | 1,011.00 | 1,040.00 | 1,030.46 | 2.77% | 1,600 |
| Feb 5, 2026 | 1,013.00 | 1,025.00 | 1,005.00 | 1,012.00 | 1,002.72 | -0.10% | 2,600 |
| Feb 4, 2026 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,003.71 | -0.39% | 700 |
| Feb 3, 2026 | 1,020.00 | 1,020.00 | 1,016.00 | 1,017.00 | 1,007.67 | -0.10% | 1,500 |
| Feb 2, 2026 | 1,020.00 | 1,022.00 | 1,018.00 | 1,018.00 | 1,008.66 | 0.20% | 1,200 |
| Jan 30, 2026 | 1,019.00 | 1,020.00 | 1,016.00 | 1,016.00 | 1,006.68 | - | 1,400 |
| Jan 29, 2026 | 1,018.00 | 1,020.00 | 1,013.00 | 1,016.00 | 1,006.68 | 0.10% | 1,400 |
| Jan 28, 2026 | 1,014.00 | 1,015.00 | 1,009.00 | 1,015.00 | 1,005.69 | 0.10% | 1,200 |
| Jan 27, 2026 | 1,013.00 | 1,014.00 | 1,012.00 | 1,014.00 | 1,004.70 | 0.70% | 400 |
| Jan 26, 2026 | 1,015.00 | 1,015.00 | 1,007.00 | 1,007.00 | 997.76 | -0.30% | 1,100 |
| Jan 23, 2026 | 1,015.00 | 1,015.00 | 1,010.00 | 1,010.00 | 1,000.73 | -0.10% | 800 |
| Jan 22, 2026 | 1,010.00 | 1,011.00 | 1,010.00 | 1,011.00 | 1,001.72 | 0.10% | 300 |
| Jan 21, 2026 | 1,008.00 | 1,010.00 | 1,008.00 | 1,010.00 | 1,000.73 | 0.20% | 500 |
| Jan 20, 2026 | 1,008.00 | 1,008.00 | 1,007.00 | 1,008.00 | 998.75 | -0.20% | 700 |
| Jan 19, 2026 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,000.73 | -0.98% | 700 |