Skip to main content
logo
Akatsuki Eazima Co., Ltd. (TYO:1997)
Japan flag Japan · Delayed Price · Currency is JPY
3,545.00
+25.00 (0.71%)
May 22, 2026, 2:15 PM JST

Akatsuki Eazima Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20263,520.003,545.003,505.003,545.003,545.000.71%500
May 21, 20263,635.003,635.003,410.003,520.003,520.00-1.26%2,200
May 20, 20263,600.003,600.003,565.003,565.003,565.00-0.97%1,200
May 19, 20263,605.003,650.003,600.003,600.003,600.000.14%1,100
May 18, 20263,680.003,680.003,580.003,595.003,595.00-2.31%2,600
May 15, 20263,700.003,725.003,660.003,680.003,680.00-0.54%2,800
May 14, 20263,775.003,775.003,700.003,700.003,700.00-1.99%4,100
May 13, 20263,790.003,790.003,775.003,775.003,775.00-0.26%500
May 12, 20263,770.003,785.003,740.003,785.003,785.000.40%1,300
May 11, 20263,785.003,785.003,770.003,770.003,770.00-0.40%900
May 8, 20263,795.003,795.003,750.003,785.003,785.000.66%500
May 7, 20263,740.003,760.003,730.003,760.003,760.00-900
May 1, 20263,755.003,760.003,605.003,760.003,760.000.13%3,000
Apr 30, 20263,770.003,790.003,755.003,755.003,755.00-0.53%800
Apr 28, 20263,670.003,775.003,670.003,775.003,775.002.86%4,000
Apr 27, 20263,810.003,820.003,670.003,670.003,670.00-4.68%3,200
Apr 24, 20264,005.004,005.003,850.003,850.003,850.00-0.39%900
Apr 23, 20264,010.004,010.003,865.003,865.003,865.00-3.13%1,400
Apr 22, 20264,040.004,040.003,990.003,990.003,990.00-0.25%400
Apr 21, 20264,080.004,080.003,960.004,000.004,000.00-0.25%2,400
Apr 20, 20263,990.004,010.003,965.004,010.004,010.00-0.25%1,500
Apr 17, 20264,075.004,075.004,005.004,020.004,020.000.12%900
Apr 16, 20264,010.004,080.004,010.004,015.004,015.000.25%800
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