Accrete Inc. (TYO:4395)
Japan · Delayed Price · Currency is JPY 1,137.00
-3.00 (-0.26%)
Jan 22, 2026, 3:30 PM JST
Accrete Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,145.00 | 1,158.00 | 1,123.00 | 1,137.00 | 1,137.00 | -0.26% | 83,400 |
| Jan 21, 2026 | 1,117.00 | 1,140.00 | 1,101.00 | 1,140.00 | 1,140.00 | -0.26% | 94,900 |
| Jan 20, 2026 | 1,174.00 | 1,180.00 | 1,138.00 | 1,143.00 | 1,143.00 | -2.97% | 102,700 |
| Jan 19, 2026 | 1,167.00 | 1,210.00 | 1,120.00 | 1,178.00 | 1,178.00 | 0.60% | 241,200 |
| Jan 16, 2026 | 1,127.00 | 1,171.00 | 1,121.00 | 1,171.00 | 1,171.00 | 3.90% | 169,300 |
| Jan 15, 2026 | 1,099.00 | 1,143.00 | 1,083.00 | 1,127.00 | 1,127.00 | 3.02% | 156,700 |
| Jan 14, 2026 | 1,144.00 | 1,170.00 | 1,081.00 | 1,094.00 | 1,094.00 | -5.93% | 275,000 |
| Jan 13, 2026 | 1,130.00 | 1,210.00 | 1,113.00 | 1,163.00 | 1,163.00 | 5.25% | 456,000 |
| Jan 9, 2026 | 1,076.00 | 1,124.00 | 1,075.00 | 1,105.00 | 1,105.00 | 2.41% | 144,100 |
| Jan 8, 2026 | 1,111.00 | 1,118.00 | 1,075.00 | 1,079.00 | 1,079.00 | -2.88% | 225,200 |
| Jan 7, 2026 | 1,096.00 | 1,137.00 | 1,084.00 | 1,111.00 | 1,111.00 | 1.37% | 198,900 |
| Jan 6, 2026 | 1,130.00 | 1,147.00 | 1,086.00 | 1,096.00 | 1,096.00 | -2.06% | 282,200 |
| Jan 5, 2026 | 1,170.00 | 1,176.00 | 1,091.00 | 1,119.00 | 1,119.00 | -5.73% | 419,800 |
| Dec 30, 2025 | 1,148.00 | 1,206.00 | 1,104.00 | 1,187.00 | 1,187.00 | 2.06% | 504,200 |
| Dec 29, 2025 | 1,195.00 | 1,213.00 | 1,138.00 | 1,163.00 | 1,163.00 | -4.28% | 474,800 |
| Dec 26, 2025 | 1,155.00 | 1,237.00 | 1,155.00 | 1,215.00 | 1,215.00 | 6.02% | 643,800 |
| Dec 25, 2025 | 1,201.00 | 1,248.00 | 1,126.00 | 1,146.00 | 1,146.00 | -4.34% | 879,400 |
| Dec 24, 2025 | 1,310.00 | 1,312.00 | 1,184.00 | 1,198.00 | 1,198.00 | -9.45% | 884,100 |
| Dec 23, 2025 | 1,377.00 | 1,470.00 | 1,290.00 | 1,323.00 | 1,323.00 | -6.37% | 1,001,800 |
| Dec 22, 2025 | 1,500.00 | 1,578.00 | 1,410.00 | 1,413.00 | 1,413.00 | 7.86% | 2,679,200 |
| Dec 19, 2025 | 1,468.00 | 1,520.00 | 1,261.00 | 1,310.00 | 1,310.00 | -12.55% | 2,985,500 |
| Dec 18, 2025 | 1,220.00 | 1,500.00 | 1,215.00 | 1,498.00 | 1,498.00 | 24.83% | 4,115,800 |
| Dec 17, 2025 | 1,046.00 | 1,257.00 | 1,022.00 | 1,200.00 | 1,200.00 | 15.94% | 2,036,100 |
| Dec 16, 2025 | 1,169.00 | 1,197.00 | 1,018.00 | 1,035.00 | 1,035.00 | -10.47% | 764,600 |
| Dec 15, 2025 | 1,100.00 | 1,299.00 | 1,066.00 | 1,156.00 | 1,156.00 | 3.96% | 2,649,100 |
| Dec 12, 2025 | 1,230.00 | 1,255.00 | 1,085.00 | 1,112.00 | 1,112.00 | -17.20% | 1,388,600 |
| Dec 11, 2025 | 1,240.00 | 1,343.00 | 1,206.00 | 1,343.00 | 1,343.00 | 28.76% | 869,600 |
| Dec 10, 2025 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 16.80% | 19,200 |
| Dec 9, 2025 | 929.00 | 935.00 | 893.00 | 893.00 | 893.00 | -4.70% | 104,600 |
| Dec 8, 2025 | 996.00 | 996.00 | 922.00 | 937.00 | 937.00 | 10.63% | 296,400 |
| Dec 5, 2025 | 860.00 | 877.00 | 847.00 | 847.00 | 847.00 | -2.08% | 41,200 |
| Dec 4, 2025 | 866.00 | 873.00 | 860.00 | 865.00 | 865.00 | -0.46% | 24,900 |
| Dec 3, 2025 | 860.00 | 873.00 | 855.00 | 869.00 | 869.00 | 1.05% | 48,600 |
| Dec 2, 2025 | 890.00 | 892.00 | 858.00 | 860.00 | 860.00 | -2.60% | 50,900 |
| Dec 1, 2025 | 913.00 | 913.00 | 883.00 | 883.00 | 883.00 | -3.39% | 47,000 |
| Nov 28, 2025 | 903.00 | 923.00 | 903.00 | 914.00 | 914.00 | 1.22% | 27,700 |
| Nov 27, 2025 | 900.00 | 913.00 | 897.00 | 903.00 | 903.00 | 1.80% | 43,200 |
| Nov 26, 2025 | 874.00 | 894.00 | 866.00 | 887.00 | 887.00 | 1.72% | 57,600 |
| Nov 25, 2025 | 900.00 | 909.00 | 867.00 | 872.00 | 872.00 | -3.43% | 63,000 |
| Nov 21, 2025 | 880.00 | 909.00 | 880.00 | 903.00 | 903.00 | 0.11% | 52,300 |
| Nov 20, 2025 | 921.00 | 933.00 | 890.00 | 902.00 | 902.00 | -0.99% | 77,900 |
| Nov 19, 2025 | 922.00 | 934.00 | 900.00 | 911.00 | 911.00 | -0.76% | 68,600 |
| Nov 18, 2025 | 955.00 | 955.00 | 913.00 | 918.00 | 918.00 | -4.38% | 94,600 |
| Nov 17, 2025 | 926.00 | 962.00 | 900.00 | 960.00 | 960.00 | -1.13% | 94,900 |
| Nov 14, 2025 | 962.00 | 978.00 | 956.00 | 971.00 | 971.00 | -1.52% | 111,300 |
| Nov 13, 2025 | 1,001.00 | 1,001.00 | 978.00 | 986.00 | 986.00 | -1.30% | 49,600 |
| Nov 12, 2025 | 951.00 | 1,001.00 | 951.00 | 999.00 | 999.00 | 5.71% | 86,500 |
| Nov 11, 2025 | 959.00 | 960.00 | 942.00 | 945.00 | 945.00 | -1.15% | 32,200 |
| Nov 10, 2025 | 943.00 | 960.00 | 943.00 | 956.00 | 956.00 | 1.49% | 22,800 |
| Nov 7, 2025 | 925.00 | 942.00 | 925.00 | 942.00 | 942.00 | 1.07% | 47,200 |