Skip to main content
logo
Akatsuki Eazima Co., Ltd. (TYO:1997)
Japan flag Japan · Delayed Price · Currency is JPY
3,640.00
-10.00 (-0.27%)
Jun 12, 2026, 12:47 PM JST

Akatsuki Eazima Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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