Skip to main content
logo
Akatsuki Eazima Co., Ltd. (TYO:1997)
Japan flag Japan · Delayed Price · Currency is JPY
4,045.00
+30.00 (0.75%)
Apr 17, 2026, 10:55 AM JST

Akatsuki Eazima Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20264,010.004,075.004,010.004,075.00-1.75%300
Apr 15, 20264,105.004,115.004,005.004,005.004,005.00-2.44%1,400
Apr 14, 20264,160.004,160.004,090.004,105.004,105.00-0.85%1,600
Apr 13, 20264,070.004,140.004,070.004,140.004,140.000.73%1,000
Apr 10, 20264,215.004,215.004,105.004,110.004,110.00-0.96%1,200
Apr 9, 20264,165.004,270.004,150.004,150.004,150.00-0.36%1,700
Apr 8, 20264,035.004,185.004,035.004,165.004,165.003.22%3,900
Apr 7, 20263,990.004,035.003,970.004,035.004,035.001.25%500
Apr 6, 20264,105.004,120.003,985.003,985.003,985.00-1.24%6,000
Apr 3, 20264,065.004,275.004,035.004,035.004,035.00-1.71%14,100
Apr 2, 20264,180.004,245.004,100.004,105.004,105.00-2.61%3,300
Apr 1, 20264,160.004,220.004,160.004,215.004,215.002.43%400
Mar 31, 20264,205.004,205.004,065.004,115.004,115.00-2.83%1,400
Mar 30, 20264,310.004,375.004,205.004,235.004,235.00-1.63%3,400
Mar 27, 20264,115.004,465.004,100.004,305.004,305.003.99%8,300
Mar 26, 20264,185.004,290.004,060.004,140.004,140.00-1.31%4,400
Mar 25, 20264,240.004,355.004,125.004,195.004,195.00-1.06%2,300
Mar 24, 20264,375.004,430.004,095.004,240.004,240.001.80%2,200
Mar 23, 20264,390.004,540.004,165.004,165.004,165.00-4.69%3,900
Mar 19, 20264,435.004,440.004,310.004,370.004,370.00-1.35%2,900
Mar 18, 20264,330.004,555.004,320.004,430.004,430.002.55%4,400
Mar 17, 20264,220.004,320.004,220.004,320.004,320.003.23%2,300
Mar 16, 20264,105.004,235.004,105.004,185.004,185.001.58%1,400
Mar 13, 20264,120.004,120.004,120.004,120.004,120.00-200
Mar 12, 20264,110.004,120.004,110.004,120.004,120.00-400
Mar 11, 20264,040.004,225.004,040.004,120.004,120.003.78%5,700
Mar 10, 20263,845.003,970.003,845.003,970.003,970.004.20%400
Mar 9, 20263,795.003,900.003,725.003,810.003,810.00-4.87%4,200
Mar 6, 20264,000.004,040.004,000.004,005.004,005.00-0.87%1,700
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