Akatsuki Eazima Co., Ltd. (TYO:1997)
Japan · Delayed Price · Currency is JPY 3,975.00
-75.00 (-1.85%)
Nov 6, 2026, 3:30 PM JST
Akatsuki Eazima Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4,000.00 | 4,045.00 | 3,880.00 | 3,975.00 | 3,975.00 | -1.85% | 3,200 |
| Nov 4, 2026 | 4,130.00 | 4,135.00 | 4,030.00 | 4,050.00 | 4,050.00 | -1.94% | 1,400 |
| Nov 2, 2026 | 4,155.00 | 4,240.00 | 4,130.00 | 4,130.00 | 4,130.00 | - | 2,300 |
| Oct 30, 2026 | 4,165.00 | 4,200.00 | 4,130.00 | 4,130.00 | 4,130.00 | -0.84% | 600 |
| Oct 29, 2026 | 4,180.00 | 4,180.00 | 4,165.00 | 4,165.00 | 4,165.00 | 1.34% | 600 |
| Oct 28, 2026 | 4,195.00 | 4,195.00 | 4,110.00 | 4,110.00 | 4,110.00 | -2.14% | 800 |
| Oct 27, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 800 |
| Oct 26, 2026 | 4,195.00 | 4,200.00 | 4,195.00 | 4,200.00 | 4,200.00 | 0.12% | 500 |
| Oct 23, 2026 | 4,235.00 | 4,235.00 | 4,130.00 | 4,195.00 | 4,195.00 | -1.18% | 1,300 |
| Oct 22, 2026 | 4,255.00 | 4,255.00 | 4,175.00 | 4,245.00 | 4,245.00 | 0.35% | 1,100 |
| Oct 21, 2026 | 4,230.00 | 4,265.00 | 4,215.00 | 4,230.00 | 4,230.00 | 0.12% | 600 |
| Oct 20, 2026 | 4,245.00 | 4,245.00 | 4,160.00 | 4,225.00 | 4,225.00 | - | 600 |
| Oct 19, 2026 | 4,210.00 | 4,225.00 | 4,210.00 | 4,225.00 | 4,225.00 | -0.47% | 500 |
| Oct 16, 2026 | 4,235.00 | 4,250.00 | 4,235.00 | 4,245.00 | 4,245.00 | 0.59% | 300 |
| Oct 15, 2026 | 4,175.00 | 4,220.00 | 4,140.00 | 4,220.00 | 4,220.00 | 0.36% | 1,100 |
| Oct 14, 2026 | 4,160.00 | 4,205.00 | 4,160.00 | 4,205.00 | 4,205.00 | 0.36% | 2,600 |
| Oct 13, 2026 | 4,260.00 | 4,260.00 | 4,100.00 | 4,190.00 | 4,190.00 | -4.77% | 2,600 |
| Oct 9, 2026 | 4,285.00 | 4,400.00 | 4,215.00 | 4,400.00 | 4,400.00 | 2.56% | 5,700 |
| Oct 8, 2026 | 4,250.00 | 4,300.00 | 4,155.00 | 4,290.00 | 4,290.00 | 1.42% | 1,100 |
| Oct 7, 2026 | 4,285.00 | 4,285.00 | 4,215.00 | 4,230.00 | 4,230.00 | -1.28% | 700 |
| Oct 6, 2026 | 4,355.00 | 4,355.00 | 4,285.00 | 4,285.00 | 4,285.00 | -1.72% | 400 |
| Oct 5, 2026 | 4,075.00 | 4,385.00 | 4,075.00 | 4,360.00 | 4,360.00 | 6.34% | 3,900 |
| Oct 2, 2026 | 4,020.00 | 4,100.00 | 4,020.00 | 4,100.00 | 4,100.00 | 1.99% | 2,100 |
| Oct 1, 2026 | 4,020.00 | 4,020.00 | 4,005.00 | 4,020.00 | 4,020.00 | - | 1,200 |
| Sep 29, 2026 | 4,065.00 | 4,065.00 | 4,020.00 | 4,020.00 | 4,020.00 | -1.35% | 700 |
| Sep 28, 2026 | 4,065.00 | 4,075.00 | 4,065.00 | 4,075.00 | 4,075.00 | -0.37% | 300 |
| Sep 25, 2026 | 4,105.00 | 4,125.00 | 4,070.00 | 4,090.00 | 4,090.00 | -0.24% | 900 |
| Sep 24, 2026 | 4,065.00 | 4,100.00 | 4,060.00 | 4,100.00 | 4,100.00 | 1.11% | 1,300 |
| Sep 18, 2026 | 4,005.00 | 4,090.00 | 4,005.00 | 4,055.00 | 4,055.00 | 2.27% | 1,600 |
| Sep 17, 2026 | 4,015.00 | 4,015.00 | 3,965.00 | 3,965.00 | 3,965.00 | -1.25% | 400 |
| Sep 15, 2026 | 3,940.00 | 4,035.00 | 3,890.00 | 4,015.00 | 4,015.00 | 0.88% | 1,100 |
| Sep 10, 2026 | 3,915.00 | 3,980.00 | 3,915.00 | 3,980.00 | 3,980.00 | 0.89% | 1,000 |
| Sep 9, 2026 | 3,905.00 | 3,945.00 | 3,905.00 | 3,945.00 | 3,945.00 | -0.75% | 1,800 |
| Sep 8, 2026 | 3,930.00 | 3,975.00 | 3,890.00 | 3,975.00 | 3,975.00 | 2.58% | 1,100 |
| Sep 7, 2026 | 3,925.00 | 3,940.00 | 3,800.00 | 3,875.00 | 3,875.00 | -0.39% | 4,500 |
| Sep 4, 2026 | 3,885.00 | 3,890.00 | 3,885.00 | 3,890.00 | 3,890.00 | 0.13% | 500 |
| Sep 3, 2026 | 3,885.00 | 3,885.00 | 3,835.00 | 3,885.00 | 3,885.00 | - | 900 |
| Sep 2, 2026 | 3,980.00 | 3,980.00 | 3,760.00 | 3,885.00 | 3,885.00 | -1.89% | 5,100 |
| Sep 1, 2026 | 3,940.00 | 3,965.00 | 3,895.00 | 3,960.00 | 3,960.00 | 0.51% | 1,300 |
| Aug 31, 2026 | 4,015.00 | 4,095.00 | 3,860.00 | 3,940.00 | 3,940.00 | -2.72% | 2,800 |
| Aug 28, 2026 | 4,010.00 | 4,135.00 | 3,925.00 | 4,050.00 | 4,050.00 | -1.94% | 13,900 |
| Aug 27, 2026 | 4,245.00 | 4,290.00 | 4,165.00 | 4,285.00 | 4,130.00 | 1.18% | 4,800 |
| Aug 26, 2026 | 4,220.00 | 4,235.00 | 4,220.00 | 4,235.00 | 4,081.81 | 0.36% | 1,500 |
| Aug 25, 2026 | 4,210.00 | 4,240.00 | 4,210.00 | 4,220.00 | 4,067.35 | 0.48% | 2,200 |
| Aug 24, 2026 | 4,175.00 | 4,205.00 | 4,145.00 | 4,200.00 | 4,048.07 | 1.33% | 5,500 |
| Aug 21, 2026 | 4,110.00 | 4,145.00 | 4,075.00 | 4,145.00 | 3,995.06 | 0.85% | 4,300 |
| Aug 20, 2026 | 4,140.00 | 4,145.00 | 4,105.00 | 4,110.00 | 3,961.33 | 0.24% | 3,200 |
| Aug 19, 2026 | 4,055.00 | 4,105.00 | 3,990.00 | 4,100.00 | 3,951.69 | 1.61% | 2,300 |
| Aug 18, 2026 | 4,025.00 | 4,035.00 | 4,015.00 | 4,035.00 | 3,889.04 | 0.50% | 2,600 |
| Aug 17, 2026 | 3,980.00 | 4,030.00 | 3,970.00 | 4,015.00 | 3,869.77 | 0.88% | 1,600 |