Skip to main content
logo
Akatsuki Inc. (TYO:3932)
Japan flag Japan · Delayed Price · Currency is JPY
2,975.00
+63.00 (2.16%)
Mar 5, 2026, 3:30 PM JST

Akatsuki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,015.003,030.002,937.002,990.002,990.002.68%62,600
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
Jan 13, 20262,669.002,681.002,626.002,661.002,661.00-0.04%70,400
Jan 9, 20262,690.002,713.002,660.002,662.002,662.00-0.19%66,100
Jan 8, 20262,674.002,688.002,660.002,667.002,667.00-0.19%28,400
Jan 7, 20262,659.002,679.002,630.002,672.002,672.000.68%41,300
Jan 6, 20262,674.002,682.002,645.002,654.002,654.00-0.08%37,200
Jan 5, 20262,657.002,707.002,656.002,656.002,656.000.15%52,400
Dec 30, 20252,672.002,673.002,644.002,652.002,652.00-0.75%32,400
Dec 29, 20252,664.002,678.002,645.002,672.002,672.000.30%45,800
Dec 26, 20252,660.002,682.002,644.002,664.002,664.000.23%48,000
Dec 25, 20252,668.002,675.002,638.002,658.002,658.001.26%30,600
Dec 24, 20252,687.002,701.002,625.002,625.002,625.00-3.10%38,400
Dec 23, 20252,693.002,728.002,682.002,709.002,709.000.59%35,000
Dec 22, 20252,762.002,764.002,680.002,693.002,693.00-1.54%91,600
Dec 19, 20252,726.002,755.002,707.002,735.002,735.000.29%76,700
Dec 18, 20252,663.002,741.002,663.002,727.002,727.001.75%60,000