Akatsuki Inc. (TYO:3932)
Japan · Delayed Price · Currency is JPY 1,321.00
-4.00 (-0.30%)
Oct 15, 2026, 3:30 PM JST
Akatsuki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,316.00 | 1,347.00 | 1,304.00 | 1,321.00 | 1,321.00 | -0.30% | 252,900 |
| Oct 14, 2026 | 1,315.00 | 1,343.00 | 1,298.00 | 1,325.00 | 1,325.00 | -0.08% | 236,400 |
| Oct 13, 2026 | 1,355.00 | 1,357.00 | 1,293.00 | 1,326.00 | 1,326.00 | 2.39% | 326,800 |
| Oct 9, 2026 | 1,261.00 | 1,301.00 | 1,206.00 | 1,295.00 | 1,295.00 | 3.93% | 370,700 |
| Oct 8, 2026 | 1,275.00 | 1,275.00 | 1,243.00 | 1,246.00 | 1,246.00 | -2.12% | 205,600 |
| Oct 7, 2026 | 1,333.00 | 1,336.00 | 1,267.00 | 1,273.00 | 1,273.00 | -5.07% | 274,800 |
| Oct 6, 2026 | 1,318.00 | 1,350.00 | 1,307.00 | 1,341.00 | 1,341.00 | 1.44% | 217,700 |
| Oct 5, 2026 | 1,315.00 | 1,329.00 | 1,289.00 | 1,322.00 | 1,322.00 | 0.53% | 207,900 |
| Oct 2, 2026 | 1,275.00 | 1,323.00 | 1,264.00 | 1,315.00 | 1,315.00 | 2.10% | 281,200 |
| Oct 1, 2026 | 1,243.00 | 1,300.00 | 1,216.00 | 1,288.00 | 1,288.00 | 3.62% | 285,700 |
| Sep 30, 2026 | 1,238.00 | 1,270.00 | 1,205.00 | 1,243.00 | 1,243.00 | 0.40% | 330,400 |
| Sep 29, 2026 | 1,300.00 | 1,305.00 | 1,238.00 | 1,238.00 | 1,238.00 | -3.28% | 194,400 |
| Sep 28, 2026 | 1,290.00 | 1,318.33 | 1,288.33 | 1,300.00 | 1,280.00 | 1.04% | 219,599 |
| Sep 25, 2026 | 1,283.33 | 1,301.67 | 1,275.00 | 1,286.67 | 1,266.87 | 0.39% | 184,199 |
| Sep 24, 2026 | 1,281.67 | 1,306.67 | 1,280.00 | 1,281.67 | 1,261.95 | 0.52% | 260,699 |
| Sep 18, 2026 | 1,291.67 | 1,291.67 | 1,261.67 | 1,275.00 | 1,255.38 | -1.92% | 260,699 |
| Sep 17, 2026 | 1,230.00 | 1,308.33 | 1,230.00 | 1,300.00 | 1,280.00 | 6.12% | 314,699 |
| Sep 16, 2026 | 1,233.33 | 1,250.00 | 1,206.67 | 1,225.00 | 1,206.15 | -0.54% | 270,599 |
| Sep 15, 2026 | 1,210.00 | 1,243.33 | 1,200.00 | 1,231.67 | 1,212.72 | 2.92% | 380,999 |
| Sep 14, 2026 | 1,150.00 | 1,203.33 | 1,143.33 | 1,196.67 | 1,178.26 | 4.97% | 239,399 |
| Sep 11, 2026 | 1,115.00 | 1,150.00 | 1,100.00 | 1,140.00 | 1,122.46 | 1.18% | 234,899 |
| Sep 10, 2026 | 1,126.67 | 1,140.00 | 1,111.67 | 1,126.67 | 1,109.33 | - | 241,499 |
| Sep 9, 2026 | 1,160.00 | 1,163.33 | 1,123.33 | 1,126.67 | 1,109.33 | -2.87% | 260,999 |
| Sep 8, 2026 | 1,188.33 | 1,193.33 | 1,160.00 | 1,160.00 | 1,142.15 | -1.97% | 190,499 |
| Sep 7, 2026 | 1,226.67 | 1,228.33 | 1,176.67 | 1,183.33 | 1,165.13 | -3.66% | 323,399 |
| Sep 4, 2026 | 1,226.67 | 1,236.67 | 1,206.67 | 1,228.33 | 1,209.44 | 0.14% | 237,899 |
| Sep 3, 2026 | 1,266.67 | 1,271.67 | 1,225.00 | 1,226.67 | 1,207.79 | -3.92% | 465,899 |
| Sep 2, 2026 | 1,308.33 | 1,321.67 | 1,266.67 | 1,276.67 | 1,257.03 | -3.89% | 361,799 |
| Sep 1, 2026 | 1,328.33 | 1,341.67 | 1,316.67 | 1,328.33 | 1,307.90 | 0.63% | 272,999 |
| Aug 31, 2026 | 1,313.33 | 1,331.67 | 1,280.00 | 1,320.00 | 1,299.69 | 2.33% | 300,299 |
| Aug 28, 2026 | 1,296.67 | 1,318.33 | 1,285.00 | 1,290.00 | 1,270.15 | 0.52% | 313,499 |
| Aug 27, 2026 | 1,286.67 | 1,303.33 | 1,260.00 | 1,283.33 | 1,263.59 | -0.39% | 311,999 |
| Aug 26, 2026 | 1,266.67 | 1,318.33 | 1,266.67 | 1,288.33 | 1,268.51 | 1.84% | 457,199 |
| Aug 25, 2026 | 1,276.67 | 1,288.33 | 1,230.00 | 1,265.00 | 1,245.54 | -0.65% | 458,999 |
| Aug 24, 2026 | 1,246.67 | 1,293.33 | 1,246.67 | 1,273.33 | 1,253.74 | 2.41% | 548,999 |
| Aug 21, 2026 | 1,208.33 | 1,273.33 | 1,203.33 | 1,243.33 | 1,224.21 | 3.32% | 815,399 |
| Aug 20, 2026 | 1,125.00 | 1,213.33 | 1,123.33 | 1,203.33 | 1,184.82 | 9.23% | 501,299 |
| Aug 19, 2026 | 1,126.67 | 1,138.33 | 1,098.33 | 1,101.67 | 1,084.72 | -2.94% | 257,099 |
| Aug 18, 2026 | 1,125.00 | 1,151.67 | 1,116.67 | 1,135.00 | 1,117.54 | -0.44% | 172,199 |
| Aug 17, 2026 | 1,113.33 | 1,173.33 | 1,095.00 | 1,140.00 | 1,122.46 | 1.79% | 395,699 |
| Aug 14, 2026 | 1,100.00 | 1,155.00 | 1,080.00 | 1,120.00 | 1,102.77 | 1.82% | 480,899 |
| Aug 13, 2026 | 1,100.00 | 1,125.00 | 1,070.00 | 1,100.00 | 1,083.08 | 2.17% | 535,499 |
| Aug 12, 2026 | 1,078.33 | 1,090.00 | 1,068.33 | 1,076.67 | 1,060.10 | -0.15% | 282,299 |
| Aug 10, 2026 | 1,073.33 | 1,086.67 | 1,065.00 | 1,078.33 | 1,061.74 | 1.09% | 201,299 |
| Aug 7, 2026 | 1,051.67 | 1,073.33 | 1,041.67 | 1,066.67 | 1,050.26 | 2.56% | 197,399 |
| Aug 6, 2026 | 1,020.00 | 1,041.67 | 1,020.00 | 1,040.00 | 1,024.00 | 2.46% | 141,599 |
| Aug 5, 2026 | 1,008.33 | 1,025.00 | 1,008.33 | 1,015.00 | 999.38 | 0.83% | 140,699 |
| Aug 4, 2026 | 1,035.00 | 1,043.33 | 1,006.67 | 1,006.67 | 991.18 | -1.79% | 131,399 |
| Aug 3, 2026 | 1,006.67 | 1,031.67 | 996.33 | 1,025.00 | 1,009.23 | 0.82% | 161,999 |
| Jul 31, 2026 | 1,016.67 | 1,023.33 | 1,003.33 | 1,016.67 | 1,001.03 | 0.16% | 212,699 |