Skip to main content
logo
Akatsuki Eazima Co., Ltd. (TYO:1997)
Japan flag Japan · Delayed Price · Currency is JPY
4,040.00
+125.00 (3.19%)
At close: Mar 5, 2026

Akatsuki Eazima Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,915.004,040.003,915.004,040.004,040.003.19%2,100
Mar 4, 20264,020.004,020.003,890.003,915.003,915.00-4.28%2,400
Mar 3, 20264,010.004,090.003,995.004,090.004,090.002.00%2,100
Mar 2, 20264,000.004,110.003,900.004,010.004,010.00-3.02%4,700
Feb 27, 20264,105.004,135.004,105.004,135.004,135.000.85%200
Feb 26, 20264,200.004,200.004,070.004,100.004,100.00-5.53%4,000
Feb 25, 20264,205.004,340.004,195.004,340.004,340.003.21%6,600
Feb 24, 20264,275.004,275.004,150.004,205.004,205.00-1.75%4,600
Feb 20, 20264,330.004,330.004,260.004,280.004,280.00-1.15%2,000
Feb 19, 20264,405.004,405.004,330.004,330.004,330.00-1.03%1,700
Feb 18, 20264,400.004,405.004,365.004,375.004,375.000.57%2,700
Feb 17, 20264,385.004,385.004,350.004,350.004,350.000.58%1,600
Feb 16, 20264,250.004,405.004,250.004,325.004,325.000.58%4,900
Feb 13, 20264,200.004,390.004,200.004,300.004,300.002.63%2,200
Feb 12, 20264,155.004,240.004,155.004,190.004,190.000.96%1,800
Feb 10, 20264,130.004,150.004,115.004,150.004,150.000.12%2,000
Feb 9, 20264,155.004,155.004,110.004,145.004,145.00-0.24%2,700
Feb 6, 20264,170.004,175.004,150.004,155.004,155.00-0.36%1,000
Feb 5, 20264,250.004,250.004,160.004,170.004,170.001.46%1,500
Feb 4, 20264,200.004,235.004,110.004,110.004,110.00-2.14%2,100
Feb 3, 20264,200.004,200.004,150.004,200.004,200.00-1,100
Feb 2, 20264,170.004,290.004,170.004,200.004,200.000.72%3,900
Jan 30, 20264,215.004,245.004,105.004,170.004,170.00-4.25%5,400
Jan 29, 20264,320.004,355.004,280.004,355.004,355.000.23%400
Jan 28, 20264,330.004,345.004,265.004,345.004,345.000.35%900
Jan 27, 20264,395.004,395.004,330.004,330.004,330.000.12%1,200
Jan 26, 20264,365.004,365.004,265.004,325.004,325.00-0.92%1,000
Jan 23, 20264,215.004,380.004,210.004,365.004,365.003.80%2,500
Jan 22, 20264,280.004,280.004,170.004,205.004,205.00-1.75%1,500
Jan 21, 20264,360.004,360.004,190.004,280.004,280.000.59%2,200
Jan 20, 20264,160.004,255.004,160.004,255.004,255.002.28%1,200
Jan 19, 20264,010.004,190.004,010.004,160.004,160.002.72%5,400
Jan 16, 20264,050.004,050.003,980.004,050.004,050.00-1.22%3,100
Jan 15, 20263,965.004,155.003,950.004,100.004,100.003.02%10,500
Jan 14, 20264,110.004,115.003,980.003,980.003,980.00-3.16%5,600
Jan 13, 20264,170.004,240.004,060.004,110.004,110.00-1.44%4,000
Jan 9, 20264,080.004,295.004,010.004,170.004,170.000.48%8,500
Jan 8, 20264,140.004,435.004,065.004,150.004,150.001.84%16,200
Jan 7, 20264,095.004,310.003,950.004,075.004,075.001.12%27,400
Jan 6, 20263,995.004,100.003,990.004,030.004,030.000.88%5,000
Jan 5, 20263,850.003,995.003,850.003,995.003,995.004.44%2,900
Dec 30, 20253,855.003,980.003,765.003,825.003,825.00-1.29%3,000
Dec 29, 20253,895.003,960.003,815.003,875.003,875.00-2,400
Dec 26, 20253,915.003,915.003,835.003,875.003,875.00-1.65%3,400
Dec 25, 20254,045.004,045.003,925.003,940.003,940.00-0.88%4,400
Dec 24, 20253,870.003,975.003,870.003,975.003,975.004.61%3,600
Dec 23, 20253,745.003,800.003,745.003,800.003,800.001.20%2,000
Dec 22, 20253,800.003,800.003,730.003,755.003,755.000.67%4,100
Dec 19, 20253,660.003,840.003,620.003,730.003,730.003.61%5,400
Dec 18, 20253,595.003,600.003,545.003,600.003,600.000.14%1,900