Skip to main content
logo
Akatsuki Inc. (TYO:3932)
Japan flag Japan · Delayed Price · Currency is JPY
3,175.00
-80.00 (-2.46%)
May 27, 2026, 3:30 PM JST

Akatsuki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20263,225.003,265.003,205.003,255.003,255.001.56%53,800
May 25, 20263,300.003,300.003,145.003,205.003,205.00-3.46%79,200
May 22, 20263,300.003,345.003,275.003,320.003,320.00-0.90%107,900
May 21, 20263,150.003,390.003,150.003,350.003,350.008.77%194,400
May 20, 20263,005.003,090.002,931.003,080.003,080.002.50%126,600
May 19, 20262,954.003,020.002,951.003,005.003,005.001.21%86,700
May 18, 20262,995.003,015.002,935.002,969.002,969.00-0.84%89,200
May 15, 20262,996.003,005.002,888.002,994.002,994.001.63%146,400
May 14, 20262,862.003,030.002,847.002,946.002,946.008.63%383,300
May 13, 20262,774.002,791.002,712.002,712.002,712.00-2.24%96,700
May 12, 20262,789.002,814.002,767.002,774.002,774.00-0.54%33,300
May 11, 20262,832.002,856.002,789.002,789.002,789.00-0.78%51,000
May 8, 20262,787.002,830.002,781.002,811.002,811.002.22%58,100
May 7, 20262,767.002,824.002,742.002,750.002,750.000.88%94,900
May 1, 20262,780.002,780.002,715.002,726.002,726.00-1.16%45,700
Apr 30, 20262,722.002,764.002,685.002,758.002,758.00-68,000
Apr 28, 20262,759.002,762.002,724.002,758.002,758.000.15%60,100
Apr 27, 20262,810.002,846.002,736.002,754.002,754.00-1.92%82,200
Apr 24, 20262,778.002,827.002,763.002,808.002,808.000.14%60,000
Apr 23, 20262,815.002,825.002,755.002,804.002,804.00-0.32%87,200
Apr 22, 20262,834.002,842.002,801.002,813.002,813.00-0.85%32,800
Apr 21, 20262,895.002,915.002,837.002,837.002,837.00-1.56%51,300
Apr 20, 20262,900.002,920.002,851.002,882.002,882.00-0.48%44,300
Apr 17, 20262,922.002,942.002,894.002,896.002,896.00-0.89%51,600
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, 20262,776.002,784.002,703.002,716.002,716.00-3.72%90,300
Mar 27, 20262,834.002,899.002,815.002,881.002,821.001.55%163,300
Mar 26, 20262,940.002,944.002,807.002,837.002,777.92-4.12%99,100
Mar 25, 20262,939.002,981.002,939.002,959.002,897.380.82%91,800
Mar 24, 20262,945.002,959.002,903.002,935.002,873.881.38%56,800
Mar 23, 20262,971.002,971.002,884.002,895.002,834.71-4.30%75,800
Mar 19, 20263,045.003,080.003,015.003,025.002,962.00-2.42%59,100
Mar 18, 20263,110.003,110.003,060.003,100.003,035.440.81%26,200
Mar 17, 20263,125.003,145.003,065.003,075.003,010.96-1.60%28,700
Mar 16, 20263,170.003,180.003,105.003,125.003,059.920.48%38,100
Mar 13, 20263,060.003,145.003,060.003,110.003,045.230.16%36,500
Mar 12, 20263,120.003,145.003,065.003,105.003,040.33-2.36%101,400
Mar 11, 20263,100.003,220.003,100.003,180.003,113.772.58%72,900