Skip to main content
logo
Akatsuki Eazima Co., Ltd. (TYO:1997)
Japan flag Japan · Delayed Price · Currency is JPY
4,075.00
-15.00 (-0.37%)
Sep 28, 2026, 2:32 PM JST

Akatsuki Eazima Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20264,065.004,075.004,065.004,075.004,075.00-0.37%300
Sep 25, 20264,105.004,125.004,070.004,090.004,090.00-0.24%900
Sep 24, 20264,065.004,100.004,060.004,100.004,100.001.11%1,300
Sep 18, 20264,005.004,090.004,005.004,055.004,055.002.27%1,600
Sep 17, 20264,015.004,015.003,965.003,965.003,965.00-1.25%400
Sep 15, 20263,940.004,035.003,890.004,015.004,015.000.88%1,100
Sep 10, 20263,915.003,980.003,915.003,980.003,980.000.89%1,000
Sep 9, 20263,905.003,945.003,905.003,945.003,945.00-0.75%1,800
Sep 8, 20263,930.003,975.003,890.003,975.003,975.002.58%1,100
Sep 7, 20263,925.003,940.003,800.003,875.003,875.00-0.39%4,500
Sep 4, 20263,885.003,890.003,885.003,890.003,890.000.13%500
Sep 3, 20263,885.003,885.003,835.003,885.003,885.00-900
Sep 2, 20263,980.003,980.003,760.003,885.003,885.00-1.89%5,100
Sep 1, 20263,940.003,965.003,895.003,960.003,960.000.51%1,300
Aug 31, 20264,015.004,095.003,860.003,940.003,940.00-2.72%2,800
Aug 28, 20264,010.004,135.003,925.004,050.004,050.00-2.41%13,900
Aug 27, 20264,245.004,290.004,165.004,285.004,150.161.18%4,800
Aug 26, 20264,220.004,235.004,220.004,235.004,101.730.36%1,500
Aug 25, 20264,210.004,240.004,210.004,220.004,087.200.48%2,200
Aug 24, 20264,175.004,205.004,145.004,200.004,067.831.33%5,500
Aug 21, 20264,110.004,145.004,075.004,145.004,014.560.85%4,300
Aug 20, 20264,140.004,145.004,105.004,110.003,980.660.24%3,200
Aug 19, 20264,055.004,105.003,990.004,100.003,970.981.61%2,300
Aug 18, 20264,025.004,035.004,015.004,035.003,908.020.50%2,600
Aug 17, 20263,980.004,030.003,970.004,015.003,888.650.88%1,600
Aug 14, 20263,945.003,980.003,945.003,980.003,854.761.40%1,800
Aug 13, 20263,890.003,955.003,890.003,925.003,801.49-0.88%3,400
Aug 12, 20263,860.003,980.003,860.003,960.003,835.383.53%3,100
Aug 10, 20263,805.003,825.003,805.003,825.003,704.630.13%500
Aug 7, 20263,790.003,840.003,780.003,820.003,699.790.79%800
Aug 6, 20263,780.003,790.003,770.003,790.003,670.73-0.26%300
Aug 5, 20263,835.003,835.003,765.003,800.003,680.42-0.13%1,300
Aug 4, 20263,835.003,840.003,785.003,805.003,685.260.13%700
Aug 3, 20263,835.003,845.003,775.003,800.003,680.42-0.13%1,400
Jul 31, 20263,840.003,840.003,770.003,805.003,685.260.66%800
Jul 30, 20263,755.003,810.003,685.003,780.003,661.052.58%1,100
Jul 29, 20263,745.003,745.003,635.003,685.003,569.04-1.73%1,700
Jul 28, 20263,890.003,915.003,730.003,750.003,631.99-3.60%9,300
Jul 27, 20263,920.003,965.003,890.003,890.003,767.59-2.38%2,800
Jul 24, 20264,035.004,035.003,985.003,985.003,859.60-0.75%2,100
Jul 23, 20264,025.004,105.004,000.004,015.003,888.65-0.62%1,300
Jul 22, 20264,030.004,040.004,030.004,040.003,912.870.37%400
Jul 21, 20264,010.004,080.004,010.004,025.003,898.340.37%700
Jul 17, 20264,015.004,015.004,010.004,010.003,883.81-0.25%200
Jul 16, 20264,035.004,090.004,020.004,020.003,893.50-0.37%500
Jul 15, 20264,035.004,035.004,035.004,035.003,908.02-100
Jul 14, 20264,090.004,090.004,030.004,035.003,908.02-0.12%500
Jul 13, 20264,055.004,060.004,040.004,040.003,912.87-0.37%600
Jul 10, 20264,120.004,120.004,055.004,055.003,927.40-1.46%500
Jul 8, 20264,060.004,115.004,060.004,115.003,985.510.12%900