Akatsuki Inc. (TYO:3932)
Japan · Delayed Price · Currency is JPY 1,255.00
-45.00 (-3.46%)
Nov 4, 2026, 3:30 PM JST
Akatsuki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,296.00 | 1,340.00 | 1,210.00 | 1,255.00 | 1,255.00 | -3.46% | 968,500 |
| Nov 2, 2026 | 1,240.00 | 1,304.00 | 1,202.00 | 1,300.00 | 1,300.00 | 4.84% | 999,800 |
| Oct 30, 2026 | 1,205.00 | 1,259.00 | 1,198.00 | 1,240.00 | 1,240.00 | 3.33% | 298,100 |
| Oct 29, 2026 | 1,206.00 | 1,215.00 | 1,169.00 | 1,200.00 | 1,200.00 | -0.74% | 518,000 |
| Oct 28, 2026 | 1,229.00 | 1,229.00 | 1,196.00 | 1,209.00 | 1,209.00 | -1.63% | 229,900 |
| Oct 27, 2026 | 1,217.00 | 1,242.00 | 1,203.00 | 1,229.00 | 1,229.00 | 1.15% | 147,400 |
| Oct 26, 2026 | 1,255.00 | 1,259.00 | 1,212.00 | 1,215.00 | 1,215.00 | -2.72% | 160,200 |
| Oct 23, 2026 | 1,274.00 | 1,285.00 | 1,234.00 | 1,249.00 | 1,249.00 | -2.35% | 213,200 |
| Oct 22, 2026 | 1,304.00 | 1,320.00 | 1,272.00 | 1,279.00 | 1,279.00 | -0.93% | 187,300 |
| Oct 21, 2026 | 1,310.00 | 1,310.00 | 1,283.00 | 1,291.00 | 1,291.00 | -0.77% | 172,900 |
| Oct 20, 2026 | 1,336.00 | 1,378.00 | 1,290.00 | 1,301.00 | 1,301.00 | -2.62% | 239,800 |
| Oct 19, 2026 | 1,355.00 | 1,370.00 | 1,332.00 | 1,336.00 | 1,336.00 | -3.33% | 199,400 |
| Oct 16, 2026 | 1,345.00 | 1,423.00 | 1,340.00 | 1,382.00 | 1,382.00 | 4.62% | 284,200 |
| 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 |