Accrete Inc. (TYO:4395)
Japan · Delayed Price · Currency is JPY 886.00
-19.00 (-2.10%)
May 26, 2026, 3:30 PM JST
Accrete Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 906.00 | 906.00 | 886.00 | 886.00 | 886.00 | -2.10% | 55,500 |
| May 25, 2026 | 910.00 | 911.00 | 890.00 | 905.00 | 905.00 | 0.56% | 50,400 |
| May 22, 2026 | 898.00 | 924.00 | 898.00 | 900.00 | 900.00 | 1.93% | 72,100 |
| May 21, 2026 | 876.00 | 891.00 | 850.00 | 883.00 | 883.00 | 1.03% | 72,500 |
| May 20, 2026 | 924.00 | 924.00 | 817.00 | 874.00 | 874.00 | -5.62% | 261,800 |
| May 19, 2026 | 950.00 | 991.00 | 916.00 | 926.00 | 926.00 | -1.91% | 141,900 |
| May 18, 2026 | 971.00 | 974.00 | 943.00 | 944.00 | 944.00 | -2.88% | 119,400 |
| May 15, 2026 | 1,052.00 | 1,070.00 | 964.00 | 972.00 | 972.00 | -18.32% | 405,700 |
| May 14, 2026 | 1,214.00 | 1,224.00 | 1,181.00 | 1,190.00 | 1,190.00 | -0.83% | 73,500 |
| May 13, 2026 | 1,177.00 | 1,261.00 | 1,168.00 | 1,200.00 | 1,200.00 | 3.90% | 187,400 |
| May 12, 2026 | 1,168.00 | 1,174.00 | 1,145.00 | 1,155.00 | 1,155.00 | -0.60% | 34,600 |
| May 11, 2026 | 1,169.00 | 1,170.00 | 1,149.00 | 1,162.00 | 1,162.00 | -0.60% | 34,100 |
| May 8, 2026 | 1,151.00 | 1,191.00 | 1,150.00 | 1,169.00 | 1,169.00 | 0.86% | 50,600 |
| May 7, 2026 | 1,174.00 | 1,178.00 | 1,154.00 | 1,159.00 | 1,159.00 | 1.05% | 34,700 |
| May 1, 2026 | 1,152.00 | 1,170.00 | 1,146.00 | 1,147.00 | 1,147.00 | -1.12% | 76,200 |
| Apr 30, 2026 | 1,169.00 | 1,171.00 | 1,142.00 | 1,160.00 | 1,160.00 | -1.78% | 118,000 |
| Apr 28, 2026 | 1,240.00 | 1,270.00 | 1,155.00 | 1,181.00 | 1,181.00 | -1.34% | 409,500 |
| Apr 27, 2026 | 1,138.00 | 1,238.00 | 1,113.00 | 1,197.00 | 1,197.00 | 6.02% | 339,500 |
| Apr 24, 2026 | 1,165.00 | 1,167.00 | 1,129.00 | 1,129.00 | 1,129.00 | -2.67% | 52,700 |
| Apr 23, 2026 | 1,200.00 | 1,202.00 | 1,142.00 | 1,160.00 | 1,160.00 | -1.53% | 97,100 |
| Apr 22, 2026 | 1,176.00 | 1,187.00 | 1,165.00 | 1,178.00 | 1,178.00 | 0.17% | 25,800 |
| Apr 21, 2026 | 1,181.00 | 1,194.00 | 1,171.00 | 1,176.00 | 1,176.00 | -0.51% | 36,600 |
| Apr 20, 2026 | 1,143.00 | 1,184.00 | 1,143.00 | 1,182.00 | 1,182.00 | 2.34% | 56,600 |
| Apr 17, 2026 | 1,159.00 | 1,176.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.35% | 24,300 |
| Apr 16, 2026 | 1,151.00 | 1,181.00 | 1,151.00 | 1,159.00 | 1,159.00 | 1.58% | 35,600 |
| Apr 15, 2026 | 1,149.00 | 1,168.00 | 1,140.00 | 1,141.00 | 1,141.00 | -0.17% | 28,900 |
| Apr 14, 2026 | 1,120.00 | 1,150.00 | 1,120.00 | 1,143.00 | 1,143.00 | 3.16% | 41,700 |
| Apr 13, 2026 | 1,125.00 | 1,134.00 | 1,104.00 | 1,108.00 | 1,108.00 | -1.95% | 40,100 |
| Apr 10, 2026 | 1,144.00 | 1,157.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.88% | 27,600 |
| Apr 9, 2026 | 1,190.00 | 1,192.00 | 1,139.00 | 1,140.00 | 1,140.00 | -3.39% | 59,800 |
| Apr 8, 2026 | 1,141.00 | 1,182.00 | 1,134.00 | 1,180.00 | 1,180.00 | 5.64% | 70,900 |
| Apr 7, 2026 | 1,126.00 | 1,148.00 | 1,108.00 | 1,117.00 | 1,117.00 | 0.45% | 36,100 |
| Apr 6, 2026 | 1,097.00 | 1,123.00 | 1,097.00 | 1,112.00 | 1,112.00 | 0.72% | 24,600 |
| Apr 3, 2026 | 1,110.00 | 1,126.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0.91% | 32,200 |
| Apr 2, 2026 | 1,116.00 | 1,148.00 | 1,087.00 | 1,094.00 | 1,094.00 | -2.76% | 72,500 |
| Apr 1, 2026 | 1,105.00 | 1,125.00 | 1,097.00 | 1,125.00 | 1,125.00 | 5.14% | 50,000 |
| Mar 31, 2026 | 1,087.00 | 1,107.00 | 1,067.00 | 1,070.00 | 1,070.00 | -2.19% | 65,100 |
| Mar 30, 2026 | 1,108.00 | 1,116.00 | 1,091.00 | 1,094.00 | 1,094.00 | -5.36% | 63,900 |
| Mar 27, 2026 | 1,135.00 | 1,167.00 | 1,126.00 | 1,156.00 | 1,156.00 | 1.31% | 28,400 |
| Mar 26, 2026 | 1,167.00 | 1,174.00 | 1,121.00 | 1,141.00 | 1,141.00 | -1.81% | 52,700 |
| Mar 25, 2026 | 1,136.00 | 1,168.00 | 1,133.00 | 1,162.00 | 1,162.00 | 1.66% | 53,900 |
| Mar 24, 2026 | 1,146.00 | 1,146.00 | 1,091.00 | 1,143.00 | 1,143.00 | 4.48% | 97,100 |
| Mar 23, 2026 | 1,090.00 | 1,153.00 | 1,059.00 | 1,094.00 | 1,094.00 | -3.70% | 272,700 |
| Mar 19, 2026 | 1,176.00 | 1,181.00 | 1,130.00 | 1,136.00 | 1,136.00 | -5.80% | 84,000 |
| Mar 18, 2026 | 1,158.00 | 1,210.00 | 1,158.00 | 1,206.00 | 1,206.00 | 4.42% | 53,000 |
| Mar 17, 2026 | 1,191.00 | 1,196.00 | 1,140.00 | 1,155.00 | 1,155.00 | -2.20% | 75,200 |
| Mar 16, 2026 | 1,190.00 | 1,191.00 | 1,164.00 | 1,181.00 | 1,181.00 | -0.67% | 54,100 |
| Mar 13, 2026 | 1,178.00 | 1,211.00 | 1,155.00 | 1,189.00 | 1,189.00 | -0.59% | 65,100 |
| Mar 12, 2026 | 1,170.00 | 1,196.00 | 1,152.00 | 1,196.00 | 1,196.00 | 1.10% | 62,600 |
| Mar 11, 2026 | 1,176.00 | 1,220.00 | 1,170.00 | 1,183.00 | 1,183.00 | -0.08% | 56,100 |