Akatsuki Inc. (TYO:3932)
Japan · Delayed Price · Currency is JPY 2,815.00
-20.00 (-0.71%)
Jun 16, 2026, 3:30 PM JST
Akatsuki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 2,825.00 | 2,854.00 | 2,796.00 | 2,805.00 | - | -1.06% | 51,400 |
| 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 |
| May 14, 2026 | 2,862.00 | 3,030.00 | 2,847.00 | 2,946.00 | 2,946.00 | 8.63% | 383,300 |
| May 13, 2026 | 2,774.00 | 2,791.00 | 2,712.00 | 2,712.00 | 2,712.00 | -2.24% | 96,700 |
| May 12, 2026 | 2,789.00 | 2,814.00 | 2,767.00 | 2,774.00 | 2,774.00 | -0.54% | 33,300 |
| May 11, 2026 | 2,832.00 | 2,856.00 | 2,789.00 | 2,789.00 | 2,789.00 | -0.78% | 51,000 |
| May 8, 2026 | 2,787.00 | 2,830.00 | 2,781.00 | 2,811.00 | 2,811.00 | 2.22% | 58,100 |
| May 7, 2026 | 2,767.00 | 2,824.00 | 2,742.00 | 2,750.00 | 2,750.00 | 0.88% | 94,900 |
| May 1, 2026 | 2,780.00 | 2,780.00 | 2,715.00 | 2,726.00 | 2,726.00 | -1.16% | 45,700 |
| Apr 30, 2026 | 2,722.00 | 2,764.00 | 2,685.00 | 2,758.00 | 2,758.00 | - | 68,000 |
| Apr 28, 2026 | 2,759.00 | 2,762.00 | 2,724.00 | 2,758.00 | 2,758.00 | 0.15% | 60,100 |
| Apr 27, 2026 | 2,810.00 | 2,846.00 | 2,736.00 | 2,754.00 | 2,754.00 | -1.92% | 82,200 |
| Apr 24, 2026 | 2,778.00 | 2,827.00 | 2,763.00 | 2,808.00 | 2,808.00 | 0.14% | 60,000 |
| Apr 23, 2026 | 2,815.00 | 2,825.00 | 2,755.00 | 2,804.00 | 2,804.00 | -0.32% | 87,200 |
| Apr 22, 2026 | 2,834.00 | 2,842.00 | 2,801.00 | 2,813.00 | 2,813.00 | -0.85% | 32,800 |
| Apr 21, 2026 | 2,895.00 | 2,915.00 | 2,837.00 | 2,837.00 | 2,837.00 | -1.56% | 51,300 |
| Apr 20, 2026 | 2,900.00 | 2,920.00 | 2,851.00 | 2,882.00 | 2,882.00 | -0.48% | 44,300 |
| Apr 17, 2026 | 2,922.00 | 2,942.00 | 2,894.00 | 2,896.00 | 2,896.00 | -0.89% | 51,600 |
| Apr 16, 2026 | 2,890.00 | 2,963.00 | 2,890.00 | 2,922.00 | 2,922.00 | 1.11% | 28,500 |
| Apr 15, 2026 | 2,925.00 | 2,955.00 | 2,881.00 | 2,890.00 | 2,890.00 | -0.52% | 45,100 |
| Apr 14, 2026 | 2,912.00 | 2,920.00 | 2,881.00 | 2,905.00 | 2,905.00 | 1.25% | 60,600 |
| Apr 13, 2026 | 2,800.00 | 2,869.00 | 2,792.00 | 2,869.00 | 2,869.00 | 3.02% | 92,900 |
| Apr 10, 2026 | 2,842.00 | 2,856.00 | 2,771.00 | 2,785.00 | 2,785.00 | -2.11% | 75,000 |
| Apr 9, 2026 | 2,860.00 | 2,866.00 | 2,815.00 | 2,845.00 | 2,845.00 | -0.56% | 45,500 |
| Apr 8, 2026 | 2,858.00 | 2,881.00 | 2,851.00 | 2,861.00 | 2,861.00 | 1.81% | 56,900 |
| Apr 7, 2026 | 2,773.00 | 2,830.00 | 2,773.00 | 2,810.00 | 2,810.00 | 1.74% | 72,100 |
| Apr 6, 2026 | 2,815.00 | 2,825.00 | 2,762.00 | 2,762.00 | 2,762.00 | -2.20% | 57,400 |
| Apr 3, 2026 | 2,791.00 | 2,839.00 | 2,791.00 | 2,824.00 | 2,824.00 | 1.18% | 39,400 |
| Apr 2, 2026 | 2,815.00 | 2,862.00 | 2,782.00 | 2,791.00 | 2,791.00 | -0.32% | 60,600 |