Akikawa Foods & Farms Co., Ltd. (TYO:1380)
Japan · Delayed Price · Currency is JPY 1,004.00
+3.00 (0.30%)
Jul 6, 2026, 3:30 PM JST
Akikawa Foods & Farms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,003.00 | 1,003.00 | 995.00 | 996.00 | 996.00 | -0.30% | 900 |
| Jun 10, 2026 | 1,002.00 | 1,002.00 | 999.00 | 999.00 | 999.00 | - | 800 |
| Jun 9, 2026 | 1,001.00 | 1,001.00 | 999.00 | 999.00 | 999.00 | -0.30% | 1,500 |
| Jun 8, 2026 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | -0.30% | 200 |
| Jun 5, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.40% | 100 |
| Jun 4, 2026 | 1,002.00 | 1,002.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.20% | 300 |
| Jun 3, 2026 | 1,001.00 | 1,005.00 | 1,001.00 | 1,003.00 | 1,003.00 | 0.30% | 500 |
| Jun 2, 2026 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.50% | 300 |
| Jun 1, 2026 | 1,009.00 | 1,010.00 | 1,005.00 | 1,005.00 | 1,005.00 | - | 900 |
| May 29, 2026 | 1,012.00 | 1,019.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.69% | 2,100 |
| May 28, 2026 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0.40% | 1,100 |
| May 27, 2026 | 1,010.00 | 1,010.00 | 1,003.00 | 1,008.00 | 1,008.00 | -1.18% | 1,600 |
| May 26, 2026 | 1,016.00 | 1,020.00 | 1,007.00 | 1,020.00 | 1,020.00 | 1.69% | 1,700 |
| May 25, 2026 | 1,009.00 | 1,009.00 | 1,003.00 | 1,003.00 | 1,003.00 | -0.99% | 900 |
| May 22, 2026 | 1,022.00 | 1,022.00 | 1,007.00 | 1,013.00 | 1,013.00 | -0.88% | 1,500 |
| May 21, 2026 | 1,025.00 | 1,025.00 | 1,015.00 | 1,022.00 | 1,022.00 | -0.29% | 1,000 |
| May 20, 2026 | 1,025.00 | 1,025.00 | 1,008.00 | 1,025.00 | 1,025.00 | - | 900 |
| May 19, 2026 | 1,024.00 | 1,026.00 | 1,007.00 | 1,025.00 | 1,025.00 | 2.40% | 3,000 |
| May 18, 2026 | 1,025.00 | 1,025.00 | 1,000.00 | 1,001.00 | 1,001.00 | -0.89% | 1,800 |
| May 15, 2026 | 1,023.00 | 1,023.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.20% | 3,400 |
| May 14, 2026 | 1,010.00 | 1,017.00 | 1,004.00 | 1,008.00 | 1,008.00 | 0.30% | 1,100 |
| May 13, 2026 | 1,020.00 | 1,020.00 | 1,005.00 | 1,005.00 | 1,005.00 | -2.14% | 1,100 |
| May 12, 2026 | 1,014.00 | 1,027.00 | 1,001.00 | 1,027.00 | 1,027.00 | 0.88% | 700 |
| May 11, 2026 | 1,009.00 | 1,018.00 | 1,009.00 | 1,018.00 | 1,018.00 | 0.99% | 2,200 |
| May 8, 2026 | 1,002.00 | 1,009.00 | 999.00 | 1,008.00 | 1,008.00 | 0.80% | 800 |
| May 7, 2026 | 982.00 | 1,000.00 | 982.00 | 1,000.00 | 1,000.00 | -0.50% | 6,400 |
| May 1, 2026 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.50% | 1,000 |
| Apr 30, 2026 | 1,003.00 | 1,007.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.60% | 1,700 |
| Apr 28, 2026 | 1,019.00 | 1,019.00 | 1,006.00 | 1,006.00 | 1,006.00 | -1.47% | 1,100 |
| Apr 27, 2026 | 1,020.00 | 1,021.00 | 1,020.00 | 1,021.00 | 1,021.00 | 0.10% | 200 |
| Apr 24, 2026 | 1,028.00 | 1,028.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 1,500 |
| Apr 23, 2026 | 1,024.00 | 1,024.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.35% | 1,800 |
| Apr 22, 2026 | 1,038.00 | 1,038.00 | 1,024.00 | 1,034.00 | 1,034.00 | 0.98% | 1,400 |
| Apr 21, 2026 | 1,030.00 | 1,030.00 | 1,021.00 | 1,024.00 | 1,024.00 | -0.49% | 1,800 |
| Apr 20, 2026 | 1,030.00 | 1,030.00 | 1,029.00 | 1,029.00 | 1,029.00 | - | 800 |