Akikawa Foods & Farms Co., Ltd. (TYO:1380)
Japan · Delayed Price · Currency is JPY 1,000.00
+2.00 (0.20%)
Aug 26, 2026, 9:19 AM JST
Akikawa Foods & Farms Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,002.00 | 1,002.00 | 998.00 | 998.00 | 998.00 | -0.20% | 300 |
| Aug 24, 2026 | 1,002.00 | 1,002.00 | 998.00 | 1,000.00 | 1,000.00 | 0.20% | 1,500 |
| Aug 21, 2026 | 999.00 | 1,000.00 | 998.00 | 998.00 | 998.00 | 0.10% | 900 |
| Aug 20, 2026 | 998.00 | 1,005.00 | 997.00 | 997.00 | 997.00 | 0.10% | 2,200 |
| Aug 19, 2026 | 1,001.00 | 1,035.00 | 996.00 | 996.00 | 996.00 | -0.40% | 5,200 |
| Aug 18, 2026 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 1,500 |
| Aug 17, 2026 | 1,004.00 | 1,004.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.40% | 1,700 |
| Aug 14, 2026 | 1,004.00 | 1,005.00 | 1,004.00 | 1,004.00 | 1,004.00 | 0.40% | 1,100 |
| Aug 13, 2026 | 996.00 | 1,000.00 | 996.00 | 1,000.00 | 1,000.00 | 0.40% | 400 |
| Aug 12, 2026 | 999.00 | 1,001.00 | 996.00 | 996.00 | 996.00 | -0.50% | 1,300 |
| Aug 10, 2026 | 996.00 | 1,001.00 | 996.00 | 1,001.00 | 1,001.00 | 0.10% | 200 |
| Aug 7, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 800 |
| Aug 6, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.30% | 200 |
| Aug 5, 2026 | 1,000.00 | 1,000.00 | 995.00 | 997.00 | 997.00 | 0.30% | 700 |
| Aug 4, 2026 | 1,000.00 | 1,000.00 | 994.00 | 994.00 | 994.00 | -0.50% | 1,900 |
| Aug 3, 2026 | 995.00 | 999.00 | 994.00 | 999.00 | 999.00 | 0.10% | 2,800 |
| Jul 31, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | -0.60% | 100 |
| Jul 30, 2026 | 997.00 | 1,004.00 | 996.00 | 1,004.00 | 1,004.00 | 0.50% | 400 |
| Jul 29, 2026 | 999.00 | 999.00 | 998.00 | 999.00 | 999.00 | 0.10% | 600 |
| Jul 28, 2026 | 1,001.00 | 1,002.00 | 996.00 | 998.00 | 998.00 | -0.30% | 2,200 |
| Jul 27, 2026 | 1,006.00 | 1,007.00 | 999.00 | 1,001.00 | 1,001.00 | 0.30% | 1,500 |
| Jul 24, 2026 | 999.00 | 1,001.00 | 995.00 | 998.00 | 998.00 | -0.10% | 1,600 |
| Jul 23, 2026 | 1,000.00 | 1,000.00 | 999.00 | 999.00 | 999.00 | -0.10% | 200 |
| Jul 22, 2026 | 1,003.00 | 1,003.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 2,400 |
| Jul 21, 2026 | 998.00 | 1,000.00 | 998.00 | 1,000.00 | 1,000.00 | - | 2,600 |
| Jul 17, 2026 | 1,000.00 | 1,007.00 | 999.00 | 1,000.00 | 1,000.00 | -0.89% | 2,300 |
| Jul 16, 2026 | 1,025.00 | 1,025.00 | 1,005.00 | 1,009.00 | 1,009.00 | -0.98% | 4,500 |
| Jul 15, 2026 | 1,010.00 | 1,019.00 | 1,010.00 | 1,019.00 | 1,019.00 | 0.89% | 2,400 |
| Jul 14, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.70% | 200 |
| Jul 13, 2026 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0.20% | 400 |
| Jul 10, 2026 | 1,005.00 | 1,005.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.40% | 600 |
| Jul 9, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.30% | 100 |
| Jul 8, 2026 | 1,006.00 | 1,006.00 | 1,002.00 | 1,002.00 | 1,002.00 | - | 300 |
| Jul 7, 2026 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | -0.20% | 1,100 |
| Jul 6, 2026 | 1,000.00 | 1,004.00 | 1,000.00 | 1,004.00 | 1,004.00 | 0.30% | 2,300 |
| Jul 3, 2026 | 1,001.00 | 1,004.00 | 1,001.00 | 1,001.00 | 1,001.00 | - | 2,300 |
| Jul 1, 2026 | 1,006.00 | 1,006.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.10% | 200 |
| Jun 30, 2026 | 1,000.00 | 1,000.00 | 999.00 | 1,000.00 | 1,000.00 | 0.10% | 1,200 |
| Jun 29, 2026 | 999.00 | 1,008.00 | 999.00 | 999.00 | 999.00 | - | 700 |
| Jun 26, 2026 | 1,004.00 | 1,004.00 | 999.00 | 999.00 | 999.00 | - | 500 |
| Jun 25, 2026 | 993.00 | 1,004.00 | 993.00 | 999.00 | 999.00 | 0.60% | 900 |
| Jun 24, 2026 | 994.00 | 994.00 | 991.00 | 993.00 | 993.00 | 0.20% | 400 |
| Jun 23, 2026 | 1,001.00 | 1,001.00 | 990.00 | 991.00 | 991.00 | -1.00% | 800 |
| Jun 22, 2026 | 992.00 | 1,001.00 | 991.00 | 1,001.00 | 1,001.00 | 0.20% | 2,300 |
| Jun 19, 2026 | 987.00 | 999.00 | 987.00 | 999.00 | 999.00 | 1.22% | 900 |
| Jun 18, 2026 | 991.00 | 991.00 | 987.00 | 987.00 | 987.00 | -0.50% | 2,300 |
| Jun 17, 2026 | 992.00 | 992.00 | 991.00 | 992.00 | 992.00 | -0.60% | 500 |
| Jun 16, 2026 | 1,000.00 | 1,000.00 | 993.00 | 998.00 | 998.00 | -0.20% | 2,400 |
| Jun 15, 2026 | 992.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 0.70% | 1,300 |
| Jun 12, 2026 | 1,000.00 | 1,000.00 | 991.00 | 993.00 | 993.00 | -0.30% | 1,100 |