Skip to main content
logo
Akatsuki Eazima Co., Ltd. (TYO:1997)
Japan flag Japan · Delayed Price · Currency is JPY
4,285.00
+50.00 (1.18%)
Aug 27, 2026, 3:30 PM JST

Akatsuki Eazima Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20264,245.004,290.004,165.004,290.00-1.30%3,500
Aug 26, 20264,220.004,235.004,220.004,235.004,235.000.36%1,500
Aug 25, 20264,210.004,240.004,210.004,220.004,220.000.48%2,200
Aug 24, 20264,175.004,205.004,145.004,200.004,200.001.33%5,500
Aug 21, 20264,110.004,145.004,075.004,145.004,145.000.85%4,300
Aug 20, 20264,140.004,145.004,105.004,110.004,110.000.24%3,200
Aug 19, 20264,055.004,105.003,990.004,100.004,100.001.61%2,300
Aug 18, 20264,025.004,035.004,015.004,035.004,035.000.50%2,600
Aug 17, 20263,980.004,030.003,970.004,015.004,015.000.88%1,600
Aug 14, 20263,945.003,980.003,945.003,980.003,980.001.40%1,800
Aug 13, 20263,890.003,955.003,890.003,925.003,925.00-0.88%3,400
Aug 12, 20263,860.003,980.003,860.003,960.003,960.003.53%3,100
Aug 10, 20263,805.003,825.003,805.003,825.003,825.000.13%500
Aug 7, 20263,790.003,840.003,780.003,820.003,820.000.79%800
Aug 6, 20263,780.003,790.003,770.003,790.003,790.00-0.26%300
Aug 5, 20263,835.003,835.003,765.003,800.003,800.00-0.13%1,300
Aug 4, 20263,835.003,840.003,785.003,805.003,805.000.13%700
Aug 3, 20263,835.003,845.003,775.003,800.003,800.00-0.13%1,400
Jul 31, 20263,840.003,840.003,770.003,805.003,805.000.66%800
Jul 30, 20263,755.003,810.003,685.003,780.003,780.002.58%1,100
Jul 29, 20263,745.003,745.003,635.003,685.003,685.00-1.73%1,700
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