Accrete Inc. (TYO:4395)
Japan · Delayed Price · Currency is JPY 753.00
+3.00 (0.40%)
Jul 24, 2026, 3:30 PM JST
Accrete Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 780.00 | 799.00 | 762.00 | 788.00 | 788.00 | 5.91% | 127,300 |
| Jul 9, 2026 | 727.00 | 751.00 | 721.00 | 744.00 | 744.00 | 1.09% | 63,900 |
| Jul 8, 2026 | 744.00 | 744.00 | 712.00 | 736.00 | 736.00 | -3.03% | 148,900 |
| Jul 7, 2026 | 761.00 | 774.00 | 753.00 | 759.00 | 759.00 | -1.43% | 82,600 |
| Jul 6, 2026 | 772.00 | 785.00 | 760.00 | 770.00 | 770.00 | - | 106,000 |
| Jul 3, 2026 | 761.00 | 782.00 | 745.00 | 770.00 | 770.00 | -0.39% | 166,100 |
| Jul 2, 2026 | 801.00 | 817.00 | 768.00 | 773.00 | 773.00 | 0.78% | 272,500 |
| Jul 1, 2026 | 884.00 | 887.00 | 762.00 | 767.00 | 767.00 | -10.19% | 506,900 |
| Jun 30, 2026 | 1,037.00 | 1,086.00 | 852.00 | 854.00 | 854.00 | -8.37% | 858,200 |
| Jun 29, 2026 | 932.00 | 932.00 | 932.00 | 932.00 | 932.00 | 19.18% | 10,600 |
| Jun 26, 2026 | 787.00 | 787.00 | 787.00 | 787.00 | 782.00 | 14.56% | 6,600 |
| Jun 25, 2026 | 698.00 | 700.00 | 685.00 | 687.00 | 682.64 | -0.15% | 25,900 |
| Jun 24, 2026 | 686.00 | 705.00 | 678.00 | 688.00 | 683.63 | - | 56,900 |
| Jun 23, 2026 | 702.00 | 705.00 | 686.00 | 688.00 | 683.63 | -1.85% | 44,100 |
| Jun 22, 2026 | 669.00 | 716.00 | 668.00 | 701.00 | 696.55 | 4.16% | 75,100 |
| Jun 19, 2026 | 692.00 | 693.00 | 661.00 | 673.00 | 668.72 | -1.90% | 61,300 |
| Jun 18, 2026 | 680.00 | 692.00 | 660.00 | 686.00 | 681.64 | 0.59% | 69,800 |
| Jun 17, 2026 | 660.00 | 701.00 | 660.00 | 682.00 | 677.67 | 3.49% | 60,700 |
| Jun 16, 2026 | 672.00 | 674.00 | 645.00 | 659.00 | 654.81 | -2.08% | 73,600 |
| Jun 15, 2026 | 676.00 | 688.00 | 645.00 | 673.00 | 668.72 | -1.90% | 142,300 |
| Jun 12, 2026 | 702.00 | 708.00 | 676.00 | 686.00 | 681.64 | -0.87% | 84,200 |
| Jun 11, 2026 | 695.00 | 700.00 | 654.00 | 692.00 | 687.60 | -2.54% | 121,600 |
| Jun 10, 2026 | 772.00 | 772.00 | 688.00 | 710.00 | 705.49 | -8.27% | 329,000 |
| Jun 9, 2026 | 785.00 | 796.00 | 772.00 | 774.00 | 769.08 | 0.52% | 31,700 |
| Jun 8, 2026 | 771.00 | 777.00 | 759.00 | 770.00 | 765.11 | -3.39% | 70,600 |
| Jun 5, 2026 | 786.00 | 807.00 | 780.00 | 797.00 | 791.94 | 1.66% | 75,400 |
| Jun 4, 2026 | 829.00 | 830.00 | 771.00 | 784.00 | 779.02 | -6.33% | 197,900 |
| Jun 3, 2026 | 860.00 | 863.00 | 825.00 | 837.00 | 831.68 | -2.67% | 70,400 |
| Jun 2, 2026 | 844.00 | 860.00 | 807.00 | 860.00 | 854.54 | 1.30% | 158,200 |
| Jun 1, 2026 | 858.00 | 858.00 | 826.00 | 849.00 | 843.61 | -1.16% | 70,800 |
| May 29, 2026 | 872.00 | 880.00 | 859.00 | 859.00 | 853.54 | -0.92% | 43,300 |
| May 28, 2026 | 893.00 | 893.00 | 853.00 | 867.00 | 861.49 | -2.36% | 72,700 |
| May 27, 2026 | 881.00 | 892.00 | 861.00 | 888.00 | 882.36 | 0.23% | 76,300 |
| May 26, 2026 | 906.00 | 906.00 | 886.00 | 886.00 | 880.37 | -2.10% | 55,500 |
| May 25, 2026 | 910.00 | 911.00 | 890.00 | 905.00 | 899.25 | 0.56% | 50,400 |
| May 22, 2026 | 898.00 | 924.00 | 898.00 | 900.00 | 894.28 | 1.93% | 72,100 |
| May 21, 2026 | 876.00 | 891.00 | 850.00 | 883.00 | 877.39 | 1.03% | 72,500 |
| May 20, 2026 | 924.00 | 924.00 | 817.00 | 874.00 | 868.45 | -5.62% | 261,800 |
| May 19, 2026 | 950.00 | 991.00 | 916.00 | 926.00 | 920.12 | -1.91% | 141,900 |
| May 18, 2026 | 971.00 | 974.00 | 943.00 | 944.00 | 938.00 | -2.88% | 119,400 |
| May 15, 2026 | 1,052.00 | 1,070.00 | 964.00 | 972.00 | 965.82 | -18.32% | 405,700 |