Akikawa Foods & Farms Co., Ltd. (TYO:1380)
Japan · Delayed Price · Currency is JPY 1,002.00
-3.00 (-0.30%)
Jun 8, 2026, 9:00 AM JST
Akikawa Foods & Farms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 1,033.00 | 1,033.00 | 1,029.00 | 1,029.00 | 1,029.00 | -0.39% | 1,100 |
| Apr 15, 2026 | 1,032.00 | 1,033.00 | 1,029.00 | 1,033.00 | 1,033.00 | 0.10% | 1,100 |
| Apr 14, 2026 | 1,033.00 | 1,033.00 | 1,015.00 | 1,032.00 | 1,032.00 | - | 2,500 |
| Apr 13, 2026 | 1,025.00 | 1,032.00 | 1,025.00 | 1,032.00 | 1,032.00 | 1.18% | 500 |
| Apr 10, 2026 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.97% | 1,400 |
| Apr 9, 2026 | 1,027.00 | 1,030.00 | 1,027.00 | 1,030.00 | 1,030.00 | -0.19% | 900 |
| Apr 8, 2026 | 1,030.00 | 1,033.00 | 1,026.00 | 1,032.00 | 1,032.00 | 0.29% | 1,400 |
| Apr 7, 2026 | 1,027.00 | 1,029.00 | 1,026.00 | 1,029.00 | 1,029.00 | 0.88% | 800 |
| Apr 6, 2026 | 1,016.00 | 1,024.00 | 1,016.00 | 1,020.00 | 1,020.00 | - | 900 |
| Apr 3, 2026 | 1,019.00 | 1,030.00 | 1,019.00 | 1,020.00 | 1,020.00 | -0.39% | 700 |
| Apr 2, 2026 | 1,019.00 | 1,028.00 | 1,018.00 | 1,024.00 | 1,024.00 | -0.58% | 1,700 |
| 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 | -5.19% | 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 |