Accrete Inc. (TYO:4395)
Japan · Delayed Price · Currency is JPY 591.00
+10.00 (1.72%)
Sep 25, 2026, 11:29 AM JST
Accrete Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 581.00 | 594.00 | 581.00 | 591.00 | - | 1.72% | 22,300 |
| 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 |
| Aug 19, 2026 | 673.00 | 675.00 | 649.00 | 651.00 | 651.00 | -3.84% | 41,600 |
| Aug 18, 2026 | 697.00 | 703.00 | 676.00 | 677.00 | 677.00 | -3.15% | 33,100 |
| Aug 17, 2026 | 690.00 | 699.00 | 684.00 | 699.00 | 699.00 | 1.30% | 44,600 |
| Aug 14, 2026 | 680.00 | 701.00 | 680.00 | 690.00 | 690.00 | 1.92% | 49,300 |
| Aug 13, 2026 | 687.00 | 694.00 | 669.00 | 677.00 | 677.00 | -1.46% | 55,200 |
| Aug 12, 2026 | 682.00 | 698.00 | 682.00 | 687.00 | 687.00 | 0.29% | 37,800 |
| Aug 10, 2026 | 678.00 | 693.00 | 670.00 | 685.00 | 685.00 | 1.78% | 28,800 |
| Aug 7, 2026 | 689.00 | 691.00 | 672.00 | 673.00 | 673.00 | -3.30% | 44,000 |
| Aug 6, 2026 | 704.00 | 730.00 | 694.00 | 696.00 | 696.00 | -3.20% | 77,100 |
| Aug 5, 2026 | 670.00 | 720.00 | 664.00 | 719.00 | 719.00 | 8.28% | 89,900 |
| Aug 4, 2026 | 640.00 | 670.00 | 636.00 | 664.00 | 664.00 | 3.27% | 87,500 |
| Aug 3, 2026 | 660.00 | 666.00 | 624.00 | 643.00 | 643.00 | -12.52% | 330,300 |
| Jul 31, 2026 | 715.00 | 740.00 | 704.00 | 735.00 | 735.00 | 4.55% | 86,100 |
| Jul 30, 2026 | 690.00 | 717.00 | 687.00 | 703.00 | 703.00 | 1.15% | 70,000 |
| Jul 29, 2026 | 711.00 | 717.00 | 685.00 | 695.00 | 695.00 | -2.80% | 77,700 |
| Jul 28, 2026 | 737.00 | 747.00 | 715.00 | 715.00 | 715.00 | -4.41% | 43,800 |
| Jul 27, 2026 | 753.00 | 758.00 | 738.00 | 748.00 | 748.00 | -0.66% | 27,000 |
| Jul 24, 2026 | 763.00 | 779.00 | 734.00 | 753.00 | 753.00 | 0.40% | 66,400 |
| Jul 23, 2026 | 741.00 | 760.00 | 739.00 | 750.00 | 750.00 | 1.21% | 25,100 |
| Jul 22, 2026 | 749.00 | 753.00 | 740.00 | 741.00 | 741.00 | -1.07% | 33,700 |
| Jul 21, 2026 | 717.00 | 751.00 | 717.00 | 749.00 | 749.00 | 4.46% | 33,100 |
| Jul 17, 2026 | 760.00 | 760.00 | 704.00 | 717.00 | 717.00 | -7.12% | 128,300 |
| Jul 16, 2026 | 776.00 | 787.00 | 772.00 | 772.00 | 772.00 | -1.66% | 31,400 |
| Jul 15, 2026 | 774.00 | 785.00 | 757.00 | 785.00 | 785.00 | 2.35% | 50,600 |
| Jul 14, 2026 | 769.00 | 776.00 | 760.00 | 767.00 | 767.00 | -1.16% | 46,000 |
| Jul 13, 2026 | 774.00 | 781.00 | 755.00 | 776.00 | 776.00 | -1.52% | 74,000 |