Skip to main content
logo
Akatsuki Eazima Co., Ltd. (TYO:1997)
Japan flag Japan · Delayed Price · Currency is JPY
3,750.00
-140.00 (-3.60%)
Jul 28, 2026, 3:15 PM JST

Akatsuki Eazima Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20263,890.003,915.003,730.003,750.003,750.00-3.60%9,300
Jul 27, 20263,920.003,965.003,890.003,890.003,890.00-2.38%2,800
Jul 24, 20264,035.004,035.003,985.003,985.003,985.00-0.75%2,100
Jul 23, 20264,025.004,105.004,000.004,015.004,015.00-0.62%1,300
Jul 22, 20264,030.004,040.004,030.004,040.004,040.000.37%400
Jul 21, 20264,010.004,080.004,010.004,025.004,025.000.37%700
Jul 17, 20264,015.004,015.004,010.004,010.004,010.00-0.25%200
Jul 16, 20264,035.004,090.004,020.004,020.004,020.00-0.37%500
Jul 15, 20264,035.004,035.004,035.004,035.004,035.00-100
Jul 14, 20264,090.004,090.004,030.004,035.004,035.00-0.12%500
Jul 13, 20264,055.004,060.004,040.004,040.004,040.00-0.37%600
Jul 10, 20264,120.004,120.004,055.004,055.004,055.00-1.46%500
Jul 8, 20264,060.004,115.004,060.004,115.004,115.000.12%900
Jul 7, 20264,070.004,110.004,065.004,110.004,110.000.49%900
Jul 6, 20264,170.004,170.004,045.004,090.004,090.00-1.92%3,800
Jul 3, 20264,090.004,360.004,090.004,170.004,170.002.08%10,000
Jul 2, 20264,125.004,125.004,085.004,085.004,085.00-0.61%3,900
Jul 1, 20264,160.004,160.004,045.004,110.004,110.000.49%2,700
Jun 30, 20264,095.004,120.004,040.004,090.004,090.001.61%1,800
Jun 29, 20263,970.004,310.003,875.004,025.004,025.001.64%14,800
Jun 26, 20263,990.004,005.003,900.003,960.003,960.00-0.50%1,000
Jun 25, 20263,960.004,035.003,910.003,980.003,980.002.31%2,200
Jun 24, 20263,975.003,980.003,865.003,890.003,890.00-3.47%2,500
Jun 23, 20264,040.004,040.003,970.004,030.004,030.001.51%1,600
Jun 22, 20263,970.004,030.003,945.003,970.003,970.001.79%1,400
Jun 19, 20263,870.003,900.003,855.003,900.003,900.000.78%1,200
Jun 18, 20264,050.004,050.003,870.003,870.003,870.00-2.76%700
Jun 17, 20263,855.003,990.003,785.003,980.003,980.002.71%1,000
Jun 16, 20263,810.003,875.003,810.003,875.003,875.001.71%700
Jun 15, 20263,710.003,810.003,675.003,810.003,810.004.67%2,300
Jun 12, 20263,510.003,670.003,510.003,640.003,640.00-0.27%3,600
Jun 11, 20263,750.003,750.003,650.003,650.003,650.00-3.44%800
Jun 10, 20263,755.003,780.003,755.003,780.003,780.002.58%600
Jun 8, 20263,695.003,695.003,685.003,685.003,685.00-0.41%600
Jun 5, 20263,700.003,700.003,700.003,700.003,700.000.54%200
Jun 4, 20263,455.003,680.003,455.003,680.003,680.004.40%1,500
Jun 3, 20263,540.003,540.003,525.003,525.003,525.00-0.42%700
Jun 2, 20263,510.003,540.003,465.003,540.003,540.001.14%500
Jun 1, 20263,480.003,500.003,480.003,500.003,500.00-0.85%300
May 29, 20263,395.003,530.003,395.003,530.003,530.003.22%1,100
May 28, 20263,495.003,495.003,405.003,420.003,420.00-2.29%1,600
May 27, 20263,515.003,585.003,500.003,500.003,500.00-2.23%1,300
May 26, 20263,650.003,650.003,580.003,580.003,580.00-0.14%1,200
May 25, 20263,600.003,640.003,530.003,585.003,585.001.13%1,300
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