Skip to main content
logo
Akatsuki Inc. (TYO:3932)
Japan flag Japan · Delayed Price · Currency is JPY
2,881.00
+44.00 (1.55%)
Mar 27, 2026, 3:30 PM JST

Akatsuki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,834.002,899.002,815.002,881.002,881.001.55%163,300
Mar 26, 20262,940.002,944.002,807.002,837.002,837.00-4.12%99,100
Mar 25, 20262,939.002,981.002,939.002,959.002,959.000.82%91,800
Mar 24, 20262,945.002,959.002,903.002,935.002,935.001.38%56,800
Mar 23, 20262,971.002,971.002,884.002,895.002,895.00-4.30%75,800
Mar 19, 20263,045.003,080.003,015.003,025.003,025.00-2.42%59,100
Mar 18, 20263,110.003,110.003,060.003,100.003,100.000.81%26,200
Mar 17, 20263,125.003,145.003,065.003,075.003,075.00-1.60%28,700
Mar 16, 20263,170.003,180.003,105.003,125.003,125.000.48%38,100
Mar 13, 20263,060.003,145.003,060.003,110.003,110.000.16%36,500
Mar 12, 20263,120.003,145.003,065.003,105.003,105.00-2.36%101,400
Mar 11, 20263,100.003,220.003,100.003,180.003,180.002.58%72,900
Mar 10, 20263,070.003,110.003,020.003,100.003,100.003.33%65,800
Mar 9, 20262,947.003,020.002,931.003,000.003,000.00-1.80%67,200
Mar 6, 20262,950.003,070.002,947.003,055.003,055.002.69%67,400
Mar 5, 20263,015.003,030.002,937.002,975.002,975.002.16%68,300
Mar 4, 20263,025.003,025.002,884.002,912.002,912.00-4.21%153,900
Mar 3, 20263,115.003,150.002,994.003,040.003,040.00-2.88%133,100
Mar 2, 20263,010.003,140.002,980.003,130.003,130.001.62%82,500
Feb 27, 20263,070.003,120.003,035.003,080.003,080.001.32%105,800
Feb 26, 20263,025.003,060.003,000.003,040.003,040.000.50%90,300
Feb 25, 20263,050.003,075.003,000.003,025.003,025.00-0.33%65,100
Feb 24, 20263,065.003,075.002,989.003,035.003,035.00-0.65%107,800
Feb 20, 20263,065.003,105.003,020.003,055.003,055.00-0.65%125,500
Feb 19, 20263,035.003,085.002,975.003,075.003,075.001.32%157,900
Feb 18, 20262,923.003,065.002,900.003,035.003,035.005.64%195,600
Feb 17, 20262,764.002,874.002,750.002,873.002,873.003.57%93,800
Feb 16, 20262,729.002,787.002,725.002,774.002,774.002.14%59,100
Feb 13, 20262,781.002,788.002,707.002,716.002,716.00-2.23%59,600
Feb 12, 20262,761.002,819.002,750.002,778.002,778.001.20%106,100
Feb 10, 20262,651.002,763.002,641.002,745.002,745.008.46%240,700
Feb 9, 20262,549.002,565.002,529.002,531.002,531.001.16%83,400
Feb 6, 20262,518.002,523.002,480.002,502.002,502.00-1.38%133,900
Feb 5, 20262,525.002,549.002,511.002,537.002,537.000.63%68,400
Feb 4, 20262,538.002,590.002,514.002,521.002,521.00-1.64%127,600
Feb 3, 20262,512.002,574.002,512.002,563.002,563.002.27%39,400
Feb 2, 20262,587.002,587.002,506.002,506.002,506.00-1.61%56,600
Jan 30, 20262,549.002,572.002,536.002,547.002,547.00-0.08%41,800
Jan 29, 20262,572.002,596.002,526.002,549.002,549.00-1.05%47,600
Jan 28, 20262,600.002,600.002,565.002,576.002,576.00-1.64%43,100
Jan 27, 20262,623.002,626.002,592.002,619.002,619.00-0.04%39,300
Jan 26, 20262,633.002,648.002,615.002,620.002,620.00-1.69%77,500
Jan 23, 20262,644.002,693.002,640.002,665.002,665.002.34%77,000
Jan 22, 20262,608.002,625.002,600.002,604.002,604.00-36,600
Jan 21, 20262,630.002,640.002,593.002,604.002,604.00-1.62%62,000
Jan 20, 20262,666.002,680.002,645.002,647.002,647.00-1.16%27,000
Jan 19, 20262,686.002,700.002,678.002,678.002,678.000.07%25,700
Jan 16, 20262,681.002,696.002,657.002,676.002,676.00-0.45%30,700
Jan 15, 20262,655.002,695.002,650.002,688.002,688.001.13%45,200
Jan 14, 20262,661.002,693.002,655.002,658.002,658.00-0.11%32,400