Akatsuki Inc. (TYO:3932)
Japan · Delayed Price · Currency is JPY 3,685.00
+5.00 (0.14%)
Sep 4, 2026, 3:30 PM JST
Akatsuki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,680.00 | 3,710.00 | 3,620.00 | 3,685.00 | 3,685.00 | 0.14% | 79,300 |
| Sep 3, 2026 | 3,800.00 | 3,815.00 | 3,675.00 | 3,680.00 | 3,680.00 | -3.92% | 155,300 |
| Sep 2, 2026 | 3,925.00 | 3,965.00 | 3,800.00 | 3,830.00 | 3,830.00 | -3.89% | 120,600 |
| Sep 1, 2026 | 3,985.00 | 4,025.00 | 3,950.00 | 3,985.00 | 3,985.00 | 0.63% | 91,000 |
| Aug 31, 2026 | 3,940.00 | 3,995.00 | 3,840.00 | 3,960.00 | 3,960.00 | 2.33% | 100,100 |
| Aug 28, 2026 | 3,890.00 | 3,955.00 | 3,855.00 | 3,870.00 | 3,870.00 | 0.52% | 104,500 |
| Aug 27, 2026 | 3,860.00 | 3,910.00 | 3,780.00 | 3,850.00 | 3,850.00 | -0.39% | 104,000 |
| Aug 26, 2026 | 3,800.00 | 3,955.00 | 3,800.00 | 3,865.00 | 3,865.00 | 1.84% | 152,400 |
| Aug 25, 2026 | 3,830.00 | 3,865.00 | 3,690.00 | 3,795.00 | 3,795.00 | -0.65% | 153,000 |
| Aug 24, 2026 | 3,740.00 | 3,880.00 | 3,740.00 | 3,820.00 | 3,820.00 | 2.41% | 183,000 |
| Aug 21, 2026 | 3,625.00 | 3,820.00 | 3,610.00 | 3,730.00 | 3,730.00 | 3.32% | 271,800 |
| Aug 20, 2026 | 3,375.00 | 3,640.00 | 3,370.00 | 3,610.00 | 3,610.00 | 9.23% | 167,100 |
| Aug 19, 2026 | 3,380.00 | 3,415.00 | 3,295.00 | 3,305.00 | 3,305.00 | -2.94% | 85,700 |
| Aug 18, 2026 | 3,375.00 | 3,455.00 | 3,350.00 | 3,405.00 | 3,405.00 | -0.44% | 57,400 |
| Aug 17, 2026 | 3,340.00 | 3,520.00 | 3,285.00 | 3,420.00 | 3,420.00 | 1.79% | 131,900 |
| Aug 14, 2026 | 3,300.00 | 3,465.00 | 3,240.00 | 3,360.00 | 3,360.00 | 1.82% | 160,300 |
| Aug 13, 2026 | 3,300.00 | 3,375.00 | 3,210.00 | 3,300.00 | 3,300.00 | 2.17% | 178,500 |
| Aug 12, 2026 | 3,235.00 | 3,270.00 | 3,205.00 | 3,230.00 | 3,230.00 | -0.15% | 94,100 |
| Aug 10, 2026 | 3,220.00 | 3,260.00 | 3,195.00 | 3,235.00 | 3,235.00 | 1.09% | 67,100 |
| Aug 7, 2026 | 3,155.00 | 3,220.00 | 3,125.00 | 3,200.00 | 3,200.00 | 2.56% | 65,800 |
| Aug 6, 2026 | 3,060.00 | 3,125.00 | 3,060.00 | 3,120.00 | 3,120.00 | 2.46% | 47,200 |
| Aug 5, 2026 | 3,025.00 | 3,075.00 | 3,025.00 | 3,045.00 | 3,045.00 | 0.83% | 46,900 |
| Aug 4, 2026 | 3,105.00 | 3,130.00 | 3,020.00 | 3,020.00 | 3,020.00 | -1.79% | 43,800 |
| Aug 3, 2026 | 3,020.00 | 3,095.00 | 2,989.00 | 3,075.00 | 3,075.00 | 0.82% | 54,000 |
| Jul 31, 2026 | 3,050.00 | 3,070.00 | 3,010.00 | 3,050.00 | 3,050.00 | 0.16% | 70,900 |
| Jul 30, 2026 | 2,980.00 | 3,090.00 | 2,980.00 | 3,045.00 | 3,045.00 | 0.83% | 77,500 |
| Jul 29, 2026 | 2,935.00 | 3,030.00 | 2,931.00 | 3,020.00 | 3,020.00 | 3.00% | 70,000 |
| Jul 28, 2026 | 2,978.00 | 2,978.00 | 2,920.00 | 2,932.00 | 2,932.00 | -0.88% | 45,100 |
| Jul 27, 2026 | 2,940.00 | 2,976.00 | 2,940.00 | 2,958.00 | 2,958.00 | 1.82% | 48,100 |
| Jul 24, 2026 | 2,896.00 | 2,913.00 | 2,869.00 | 2,905.00 | 2,905.00 | 0.24% | 58,300 |
| Jul 23, 2026 | 2,880.00 | 2,913.00 | 2,857.00 | 2,898.00 | 2,898.00 | 0.24% | 63,100 |
| Jul 22, 2026 | 2,940.00 | 2,940.00 | 2,881.00 | 2,891.00 | 2,891.00 | 0.03% | 78,500 |
| Jul 21, 2026 | 2,908.00 | 2,915.00 | 2,875.00 | 2,890.00 | 2,890.00 | 0.28% | 55,000 |
| Jul 17, 2026 | 2,879.00 | 2,917.00 | 2,846.00 | 2,882.00 | 2,882.00 | 0.45% | 77,000 |
| Jul 16, 2026 | 2,915.00 | 2,926.00 | 2,869.00 | 2,869.00 | 2,869.00 | -1.85% | 46,200 |
| Jul 15, 2026 | 2,922.00 | 2,945.00 | 2,860.00 | 2,923.00 | 2,923.00 | 1.60% | 51,700 |
| Jul 14, 2026 | 2,890.00 | 2,908.00 | 2,855.00 | 2,877.00 | 2,877.00 | -1.03% | 75,000 |
| Jul 13, 2026 | 2,927.00 | 2,946.00 | 2,894.00 | 2,907.00 | 2,907.00 | -0.27% | 43,700 |
| Jul 10, 2026 | 2,932.00 | 2,937.00 | 2,913.00 | 2,915.00 | 2,915.00 | -0.38% | 32,800 |
| Jul 9, 2026 | 2,948.00 | 2,961.00 | 2,911.00 | 2,926.00 | 2,926.00 | -0.78% | 34,000 |
| Jul 8, 2026 | 3,015.00 | 3,015.00 | 2,943.00 | 2,949.00 | 2,949.00 | -1.47% | 44,400 |
| Jul 7, 2026 | 3,020.00 | 3,070.00 | 2,981.00 | 2,993.00 | 2,993.00 | -0.89% | 46,100 |
| Jul 6, 2026 | 3,055.00 | 3,095.00 | 3,020.00 | 3,020.00 | 3,020.00 | -2.11% | 59,300 |
| Jul 3, 2026 | 3,045.00 | 3,135.00 | 3,035.00 | 3,085.00 | 3,085.00 | 4.22% | 128,400 |
| Jul 2, 2026 | 2,938.00 | 2,995.00 | 2,934.00 | 2,960.00 | 2,960.00 | 1.93% | 67,600 |
| Jul 1, 2026 | 2,891.00 | 2,917.00 | 2,869.00 | 2,904.00 | 2,904.00 | 0.66% | 47,100 |
| Jun 30, 2026 | 2,900.00 | 2,900.00 | 2,830.00 | 2,885.00 | 2,885.00 | -1.33% | 67,800 |
| Jun 29, 2026 | 2,894.00 | 2,955.00 | 2,864.00 | 2,924.00 | 2,924.00 | 1.74% | 60,700 |
| Jun 26, 2026 | 2,854.00 | 2,882.00 | 2,845.00 | 2,874.00 | 2,874.00 | 0.52% | 239,800 |
| Jun 25, 2026 | 2,819.00 | 2,884.00 | 2,801.00 | 2,859.00 | 2,859.00 | 1.49% | 60,000 |