Akatsuki Inc. (TYO:3932)
Japan · Delayed Price · Currency is JPY 2,963.00
+58.00 (2.00%)
Jul 27, 2026, 1:44 PM JST
Akatsuki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 2,801.00 | 2,842.00 | 2,793.00 | 2,817.00 | 2,817.00 | 0.21% | 69,300 |
| Jun 23, 2026 | 2,826.00 | 2,846.00 | 2,800.00 | 2,811.00 | 2,811.00 | -0.92% | 42,500 |
| Jun 22, 2026 | 2,804.00 | 2,857.00 | 2,788.00 | 2,837.00 | 2,837.00 | 0.35% | 46,400 |
| Jun 19, 2026 | 2,829.00 | 2,843.00 | 2,800.00 | 2,827.00 | 2,827.00 | 0.35% | 222,900 |
| Jun 18, 2026 | 2,813.00 | 2,841.00 | 2,795.00 | 2,817.00 | 2,817.00 | 0.14% | 50,900 |
| Jun 17, 2026 | 2,798.00 | 2,859.00 | 2,798.00 | 2,813.00 | 2,813.00 | -0.07% | 34,000 |
| Jun 16, 2026 | 2,825.00 | 2,854.00 | 2,796.00 | 2,815.00 | 2,815.00 | -0.71% | 75,700 |
| Jun 15, 2026 | 2,938.00 | 2,938.00 | 2,815.00 | 2,835.00 | 2,835.00 | -2.71% | 61,200 |
| Jun 12, 2026 | 2,916.00 | 2,930.00 | 2,884.00 | 2,914.00 | 2,914.00 | -0.61% | 66,900 |
| Jun 11, 2026 | 2,981.00 | 3,015.00 | 2,932.00 | 2,932.00 | 2,932.00 | -2.91% | 48,500 |
| Jun 10, 2026 | 3,025.00 | 3,040.00 | 2,975.00 | 3,020.00 | 3,020.00 | -1.31% | 57,100 |
| Jun 9, 2026 | 3,100.00 | 3,125.00 | 3,045.00 | 3,060.00 | 3,060.00 | 0.82% | 61,900 |
| Jun 8, 2026 | 3,005.00 | 3,080.00 | 2,985.00 | 3,035.00 | 3,035.00 | -0.98% | 69,400 |
| Jun 5, 2026 | 3,030.00 | 3,140.00 | 3,030.00 | 3,065.00 | 3,065.00 | 2.00% | 47,500 |
| Jun 4, 2026 | 3,030.00 | 3,075.00 | 3,005.00 | 3,005.00 | 3,005.00 | -1.96% | 50,400 |
| Jun 3, 2026 | 3,130.00 | 3,140.00 | 3,030.00 | 3,065.00 | 3,065.00 | -2.08% | 66,200 |
| Jun 2, 2026 | 3,210.00 | 3,210.00 | 3,070.00 | 3,130.00 | 3,130.00 | -4.57% | 65,900 |
| Jun 1, 2026 | 3,140.00 | 3,310.00 | 3,125.00 | 3,280.00 | 3,280.00 | 3.80% | 82,500 |
| May 29, 2026 | 3,160.00 | 3,275.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.48% | 58,500 |
| May 28, 2026 | 3,175.00 | 3,200.00 | 3,085.00 | 3,145.00 | 3,145.00 | -0.94% | 82,500 |
| May 27, 2026 | 3,255.00 | 3,285.00 | 3,150.00 | 3,175.00 | 3,175.00 | -2.46% | 69,600 |
| May 26, 2026 | 3,225.00 | 3,265.00 | 3,205.00 | 3,255.00 | 3,255.00 | 1.56% | 53,800 |
| May 25, 2026 | 3,300.00 | 3,300.00 | 3,145.00 | 3,205.00 | 3,205.00 | -3.46% | 79,200 |
| May 22, 2026 | 3,300.00 | 3,345.00 | 3,275.00 | 3,320.00 | 3,320.00 | -0.90% | 107,900 |
| May 21, 2026 | 3,150.00 | 3,390.00 | 3,150.00 | 3,350.00 | 3,350.00 | 8.77% | 194,400 |
| May 20, 2026 | 3,005.00 | 3,090.00 | 2,931.00 | 3,080.00 | 3,080.00 | 2.50% | 126,600 |
| May 19, 2026 | 2,954.00 | 3,020.00 | 2,951.00 | 3,005.00 | 3,005.00 | 1.21% | 86,700 |
| May 18, 2026 | 2,995.00 | 3,015.00 | 2,935.00 | 2,969.00 | 2,969.00 | -0.84% | 89,200 |
| May 15, 2026 | 2,996.00 | 3,005.00 | 2,888.00 | 2,994.00 | 2,994.00 | 1.63% | 146,400 |