Accrete Inc. (TYO:4395)
Japan · Delayed Price · Currency is JPY 752.00
-61.00 (-7.50%)
Nov 4, 2026, 3:30 PM JST
Accrete Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 801.00 | 802.00 | 732.00 | 752.00 | 752.00 | -7.50% | 290,000 |
| Nov 2, 2026 | 835.00 | 882.00 | 813.00 | 813.00 | 813.00 | -4.35% | 158,900 |
| Oct 30, 2026 | 839.00 | 857.00 | 792.00 | 850.00 | 850.00 | -0.47% | 425,600 |
| Oct 29, 2026 | 862.00 | 922.00 | 831.00 | 854.00 | 854.00 | -1.27% | 360,700 |
| Oct 28, 2026 | 960.00 | 980.00 | 856.00 | 865.00 | 865.00 | -16.43% | 1,060,600 |
| Oct 27, 2026 | 891.00 | 1,035.00 | 835.00 | 1,035.00 | 1,035.00 | 16.95% | 2,861,400 |
| Oct 26, 2026 | 905.00 | 1,012.00 | 855.00 | 885.00 | 885.00 | 0.80% | 1,692,300 |
| Oct 23, 2026 | 947.00 | 1,149.00 | 843.00 | 878.00 | 878.00 | -18.85% | 2,571,200 |
| Oct 22, 2026 | 1,056.00 | 1,082.00 | 1,010.00 | 1,082.00 | 1,082.00 | 16.09% | 2,134,100 |
| Oct 21, 2026 | 827.00 | 932.00 | 823.00 | 932.00 | 932.00 | 19.18% | 2,374,300 |
| Oct 20, 2026 | 836.00 | 867.00 | 775.00 | 782.00 | 782.00 | -4.75% | 520,200 |
| Oct 19, 2026 | 880.00 | 902.00 | 820.00 | 821.00 | 821.00 | -7.23% | 338,300 |
| Oct 16, 2026 | 793.00 | 904.00 | 793.00 | 885.00 | 885.00 | 15.84% | 391,600 |
| Oct 15, 2026 | 741.00 | 775.00 | 732.00 | 764.00 | 764.00 | 0.26% | 184,100 |
| Oct 14, 2026 | 791.00 | 822.00 | 756.00 | 762.00 | 762.00 | -4.63% | 314,400 |
| Oct 13, 2026 | 830.00 | 914.00 | 772.00 | 799.00 | 799.00 | -2.44% | 830,100 |
| Oct 9, 2026 | 727.00 | 827.00 | 712.00 | 819.00 | 819.00 | 10.38% | 252,000 |
| Oct 8, 2026 | 705.00 | 776.00 | 690.00 | 742.00 | 742.00 | 4.80% | 290,400 |
| Oct 7, 2026 | 713.00 | 728.00 | 696.00 | 708.00 | 708.00 | 2.02% | 199,000 |
| Oct 6, 2026 | 725.00 | 750.00 | 689.00 | 694.00 | 694.00 | -2.53% | 201,600 |
| Oct 5, 2026 | 713.00 | 741.00 | 712.00 | 712.00 | 712.00 | 0.42% | 94,900 |
| Oct 2, 2026 | 734.00 | 745.00 | 707.00 | 709.00 | 709.00 | -3.67% | 105,000 |
| Oct 1, 2026 | 724.00 | 738.00 | 708.00 | 736.00 | 736.00 | 0.68% | 127,200 |
| Sep 30, 2026 | 730.00 | 743.00 | 660.00 | 731.00 | 731.00 | 4.43% | 704,300 |
| Sep 29, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 16.67% | 18,300 |
| Sep 28, 2026 | 600.00 | 617.00 | 588.00 | 600.00 | 600.00 | 0.84% | 87,800 |
| Sep 25, 2026 | 581.00 | 598.00 | 581.00 | 595.00 | 595.00 | 2.41% | 51,700 |
| Sep 24, 2026 | 567.00 | 586.00 | 567.00 | 581.00 | 581.00 | 2.47% | 42,300 |
| Sep 18, 2026 | 558.00 | 576.00 | 554.00 | 567.00 | 567.00 | 2.72% | 77,000 |
| Sep 17, 2026 | 560.00 | 568.00 | 550.00 | 552.00 | 552.00 | -1.95% | 106,100 |
| Sep 16, 2026 | 582.00 | 589.00 | 557.00 | 563.00 | 563.00 | -3.26% | 88,200 |
| Sep 15, 2026 | 578.00 | 597.00 | 578.00 | 582.00 | 582.00 | 0.69% | 66,100 |
| Sep 14, 2026 | 585.00 | 585.00 | 565.00 | 578.00 | 578.00 | -1.53% | 52,300 |
| Sep 11, 2026 | 587.00 | 598.00 | 581.00 | 587.00 | 587.00 | 0.34% | 121,000 |
| Sep 10, 2026 | 553.00 | 606.00 | 545.00 | 585.00 | 585.00 | -4.57% | 487,300 |
| Sep 9, 2026 | 756.00 | 767.00 | 613.00 | 613.00 | 613.00 | -19.66% | 248,900 |
| Sep 8, 2026 | 741.00 | 775.00 | 741.00 | 763.00 | 763.00 | 1.87% | 32,100 |
| Sep 7, 2026 | 716.00 | 759.00 | 716.00 | 749.00 | 749.00 | 4.61% | 36,300 |
| Sep 4, 2026 | 716.00 | 735.00 | 716.00 | 716.00 | 716.00 | -0.28% | 19,800 |
| Sep 3, 2026 | 715.00 | 729.00 | 715.00 | 718.00 | 718.00 | -0.42% | 14,600 |
| Sep 2, 2026 | 720.00 | 724.00 | 713.00 | 721.00 | 721.00 | -1.64% | 26,500 |
| Sep 1, 2026 | 740.00 | 742.00 | 720.00 | 733.00 | 733.00 | -0.14% | 24,300 |
| Aug 31, 2026 | 724.00 | 742.00 | 715.00 | 734.00 | 734.00 | 1.38% | 31,200 |
| Aug 28, 2026 | 731.00 | 743.00 | 720.00 | 724.00 | 724.00 | 1.12% | 46,500 |
| Aug 27, 2026 | 697.00 | 718.00 | 697.00 | 716.00 | 716.00 | 2.73% | 22,600 |
| Aug 26, 2026 | 705.00 | 708.00 | 696.00 | 697.00 | 697.00 | -0.85% | 12,100 |
| Aug 25, 2026 | 690.00 | 711.00 | 690.00 | 703.00 | 703.00 | 1.88% | 15,200 |
| Aug 24, 2026 | 693.00 | 697.00 | 686.00 | 690.00 | 690.00 | -0.43% | 13,800 |
| Aug 21, 2026 | 685.00 | 695.00 | 683.00 | 693.00 | 693.00 | - | 16,800 |
| Aug 20, 2026 | 660.00 | 696.00 | 660.00 | 693.00 | 693.00 | 6.45% | 39,700 |