Skip to main content
logo
Akatsuki Inc. (TYO:3932)
Japan flag Japan · Delayed Price · Currency is JPY
2,922.00
+32.00 (1.11%)
Apr 16, 2026, 3:30 PM JST

Akatsuki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20262,890.002,963.002,890.002,922.002,922.001.11%28,500
Apr 15, 20262,925.002,955.002,881.002,890.002,890.00-0.52%45,100
Apr 14, 20262,912.002,920.002,881.002,905.002,905.001.25%60,600
Apr 13, 20262,800.002,869.002,792.002,869.002,869.003.02%92,900
Apr 10, 20262,842.002,856.002,771.002,785.002,785.00-2.11%75,000
Apr 9, 20262,860.002,866.002,815.002,845.002,845.00-0.56%45,500
Apr 8, 20262,858.002,881.002,851.002,861.002,861.001.81%56,900
Apr 7, 20262,773.002,830.002,773.002,810.002,810.001.74%72,100
Apr 6, 20262,815.002,825.002,762.002,762.002,762.00-2.20%57,400
Apr 3, 20262,791.002,839.002,791.002,824.002,824.001.18%39,400
Apr 2, 20262,815.002,862.002,782.002,791.002,791.00-0.32%60,600
Apr 1, 20262,756.002,800.002,724.002,800.002,800.003.28%95,900
Mar 31, 20262,722.002,758.002,699.002,711.002,711.00-0.18%67,400
Mar 30, 20262,776.002,784.002,703.002,716.002,716.00-5.73%90,300
Mar 27, 20262,834.002,899.002,815.002,881.002,826.001.55%163,300
Mar 26, 20262,940.002,944.002,807.002,837.002,782.84-4.12%99,100
Mar 25, 20262,939.002,981.002,939.002,959.002,902.510.82%91,800
Mar 24, 20262,945.002,959.002,903.002,935.002,878.971.38%56,800
Mar 23, 20262,971.002,971.002,884.002,895.002,839.73-4.30%75,800
Mar 19, 20263,045.003,080.003,015.003,025.002,967.25-2.42%59,100
Mar 18, 20263,110.003,110.003,060.003,100.003,040.820.81%26,200
Mar 17, 20263,125.003,145.003,065.003,075.003,016.30-1.60%28,700
Mar 16, 20263,170.003,180.003,105.003,125.003,065.340.48%38,100
Mar 13, 20263,060.003,145.003,060.003,110.003,050.630.16%36,500
Mar 12, 20263,120.003,145.003,065.003,105.003,045.72-2.36%101,400
Mar 11, 20263,100.003,220.003,100.003,180.003,119.292.58%72,900
Mar 10, 20263,070.003,110.003,020.003,100.003,040.823.33%65,800
Mar 9, 20262,947.003,020.002,931.003,000.002,942.73-1.80%67,200
Mar 6, 20262,950.003,070.002,947.003,055.002,996.682.69%67,400
Mar 5, 20263,015.003,030.002,937.002,975.002,918.212.16%68,300
Mar 4, 20263,025.003,025.002,884.002,912.002,856.41-4.21%153,900
Mar 3, 20263,115.003,150.002,994.003,040.002,981.96-2.88%133,100
Mar 2, 20263,010.003,140.002,980.003,130.003,070.251.62%82,500
Feb 27, 20263,070.003,120.003,035.003,080.003,021.201.32%105,800
Feb 26, 20263,025.003,060.003,000.003,040.002,981.960.50%90,300
Feb 25, 20263,050.003,075.003,000.003,025.002,967.25-0.33%65,100
Feb 24, 20263,065.003,075.002,989.003,035.002,977.06-0.65%107,800
Feb 20, 20263,065.003,105.003,020.003,055.002,996.68-0.65%125,500
Feb 19, 20263,035.003,085.002,975.003,075.003,016.301.32%157,900
Feb 18, 20262,923.003,065.002,900.003,035.002,977.065.64%195,600
Feb 17, 20262,764.002,874.002,750.002,873.002,818.153.57%93,800
Feb 16, 20262,729.002,787.002,725.002,774.002,721.042.14%59,100
Feb 13, 20262,781.002,788.002,707.002,716.002,664.15-2.23%59,600
Feb 12, 20262,761.002,819.002,750.002,778.002,724.971.20%106,100
Feb 10, 20262,651.002,763.002,641.002,745.002,692.608.46%240,700
Feb 9, 20262,549.002,565.002,529.002,531.002,482.681.16%83,400
Feb 6, 20262,518.002,523.002,480.002,502.002,454.24-1.38%133,900
Feb 5, 20262,525.002,549.002,511.002,537.002,488.570.63%68,400
Feb 4, 20262,538.002,590.002,514.002,521.002,472.87-1.64%127,600
Feb 3, 20262,512.002,574.002,512.002,563.002,514.072.27%39,400