Skip to main content
logo
Akatsuki Inc. (TYO:3932)
Japan flag Japan · Delayed Price · Currency is JPY
3,020.00
+22.00 (0.73%)
Aug 1, 2025, 3:30 PM JST

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,998.003,030.002,992.003,020.003,020.000.73%23,600
Jul 31, 20253,005.003,005.002,968.002,998.002,998.00-0.23%20,900
Jul 30, 20252,989.003,005.002,960.003,005.003,005.000.54%31,900
Jul 29, 20252,934.002,999.002,930.002,989.002,989.002.40%38,900
Jul 28, 20252,952.002,952.002,910.002,919.002,919.00-0.98%21,500
Jul 25, 20252,980.003,010.002,948.002,948.002,948.00-0.07%42,000
Jul 24, 20252,965.002,985.002,940.002,950.002,950.00-0.17%22,600
Jul 23, 20252,940.002,957.002,893.002,955.002,955.000.99%36,800
Jul 22, 20252,947.002,968.002,920.002,926.002,926.00-0.81%32,500
Jul 18, 20252,972.002,985.002,944.002,950.002,950.00-0.10%22,800
Jul 17, 20252,930.002,968.002,925.002,953.002,953.001.23%18,200
Jul 16, 20252,900.002,962.002,900.002,917.002,917.000.14%36,800
Jul 15, 20252,964.002,975.002,906.002,913.002,913.00-1.52%28,500
Jul 14, 20252,970.003,015.002,953.002,958.002,958.00-0.40%44,000
Jul 11, 20252,954.002,994.002,954.002,970.002,970.001.47%32,900
Jul 10, 20252,959.002,978.002,911.002,927.002,927.00-1.08%36,900
Jul 9, 20252,929.002,972.002,925.002,959.002,959.001.68%33,000
Jul 8, 20252,915.002,935.002,908.002,910.002,910.000.80%30,000
Jul 7, 20252,883.002,908.002,878.002,887.002,887.00-0.24%37,500
Jul 4, 20252,922.002,923.002,880.002,894.002,894.000.03%26,800
Jul 3, 20252,920.002,925.002,881.002,893.002,893.00-0.89%43,200
Jul 2, 20252,910.002,952.002,890.002,919.002,919.00-1.39%43,600
Jul 1, 20253,055.003,055.002,960.002,960.002,960.00-2.15%35,700
Jun 30, 20253,025.003,045.003,020.003,025.003,025.00-45,500
Jun 27, 20252,999.003,035.002,999.003,025.003,025.001.17%37,900
Jun 26, 20253,010.003,025.002,982.002,990.002,990.00-1.64%43,100
Jun 25, 20253,020.003,075.002,968.003,040.003,040.00-50,800
Jun 24, 20253,075.003,080.002,995.003,040.003,040.00-0.33%31,400
Jun 23, 20253,000.003,055.002,978.003,050.003,050.000.99%35,500
Jun 20, 20253,030.003,095.003,010.003,020.003,020.00-0.49%134,200
Jun 19, 20252,989.003,070.002,989.003,035.003,035.00-0.33%56,300
Jun 18, 20252,996.003,075.002,988.003,045.003,045.002.08%59,700
Jun 17, 20253,000.003,010.002,969.002,983.002,983.00-1.71%29,000
Jun 16, 20252,989.003,040.002,946.003,035.003,035.002.92%70,300
Jun 13, 20252,998.003,005.002,914.002,949.002,949.00-1.21%47,300
Jun 12, 20252,998.002,998.002,959.002,985.002,985.000.37%26,700
Jun 11, 20252,960.003,025.002,951.002,974.002,974.00-0.20%47,400
Jun 10, 20253,015.003,040.002,966.002,980.002,980.00-1.97%43,800
Jun 9, 20253,005.003,070.002,995.003,040.003,040.001.50%46,900
Jun 6, 20253,010.003,035.002,986.002,995.002,995.000.57%56,500
Jun 5, 20252,933.002,989.002,933.002,978.002,978.001.47%45,900
Jun 4, 20252,890.002,949.002,890.002,935.002,935.001.73%32,400
Jun 3, 20252,960.002,960.002,880.002,885.002,885.00-1.77%45,000
Jun 2, 20252,896.002,955.002,852.002,937.002,937.001.14%66,900
May 30, 20252,946.002,965.002,904.002,904.002,904.00-3.07%106,500
May 29, 20253,070.003,095.002,978.002,996.002,996.00-1.29%75,000
May 28, 20252,990.003,060.002,966.003,035.003,035.003.09%60,500
May 27, 20252,947.002,979.002,931.002,944.002,944.000.72%56,000
May 26, 20252,950.002,989.002,912.002,923.002,923.00-1.08%52,500
May 23, 20252,938.002,955.002,890.002,955.002,955.000.89%73,500