Achilles Corporation (TYO:5142)
Japan · Delayed Price · Currency is JPY 1,500.00
-8.00 (-0.53%)
Jan 23, 2026, 3:30 PM JST
Achilles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,472.00 | 1,513.00 | 1,466.00 | 1,508.00 | 1,508.00 | 3.93% | 39,500 |
| Jan 21, 2026 | 1,425.00 | 1,451.00 | 1,411.00 | 1,451.00 | 1,451.00 | 1.11% | 26,000 |
| Jan 20, 2026 | 1,469.00 | 1,469.00 | 1,435.00 | 1,435.00 | 1,435.00 | -2.31% | 39,600 |
| Jan 19, 2026 | 1,504.00 | 1,504.00 | 1,462.00 | 1,469.00 | 1,469.00 | -2.33% | 27,800 |
| Jan 16, 2026 | 1,500.00 | 1,504.00 | 1,486.00 | 1,504.00 | 1,504.00 | 0.27% | 25,200 |
| Jan 15, 2026 | 1,466.00 | 1,500.00 | 1,462.00 | 1,500.00 | 1,500.00 | 1.49% | 41,700 |
| Jan 14, 2026 | 1,481.00 | 1,492.00 | 1,471.00 | 1,478.00 | 1,478.00 | -0.20% | 30,900 |
| Jan 13, 2026 | 1,500.00 | 1,506.00 | 1,481.00 | 1,481.00 | 1,481.00 | -0.94% | 41,700 |
| Jan 9, 2026 | 1,481.00 | 1,502.00 | 1,481.00 | 1,495.00 | 1,495.00 | 1.42% | 24,700 |
| Jan 8, 2026 | 1,478.00 | 1,492.00 | 1,472.00 | 1,474.00 | 1,474.00 | -0.27% | 24,000 |
| Jan 7, 2026 | 1,509.00 | 1,511.00 | 1,478.00 | 1,478.00 | 1,478.00 | -2.70% | 34,400 |
| Jan 6, 2026 | 1,480.00 | 1,522.00 | 1,476.00 | 1,519.00 | 1,519.00 | 2.64% | 42,300 |
| Jan 5, 2026 | 1,464.00 | 1,482.00 | 1,449.00 | 1,480.00 | 1,480.00 | 2.35% | 35,500 |
| Dec 30, 2025 | 1,439.00 | 1,459.00 | 1,429.00 | 1,446.00 | 1,446.00 | 0.21% | 32,500 |
| Dec 29, 2025 | 1,454.00 | 1,464.00 | 1,439.00 | 1,443.00 | 1,443.00 | -1.30% | 38,500 |
| Dec 26, 2025 | 1,493.00 | 1,494.00 | 1,450.00 | 1,462.00 | 1,462.00 | -1.22% | 34,900 |
| Dec 25, 2025 | 1,466.00 | 1,480.00 | 1,463.00 | 1,480.00 | 1,480.00 | 1.93% | 28,700 |
| Dec 24, 2025 | 1,435.00 | 1,461.00 | 1,435.00 | 1,452.00 | 1,452.00 | 1.18% | 29,200 |
| Dec 23, 2025 | 1,446.00 | 1,451.00 | 1,423.00 | 1,435.00 | 1,435.00 | -0.76% | 29,900 |
| Dec 22, 2025 | 1,406.00 | 1,452.00 | 1,406.00 | 1,446.00 | 1,446.00 | 3.43% | 51,500 |
| Dec 19, 2025 | 1,398.00 | 1,403.00 | 1,383.00 | 1,398.00 | 1,398.00 | -0.64% | 38,300 |
| Dec 18, 2025 | 1,410.00 | 1,414.00 | 1,397.00 | 1,407.00 | 1,407.00 | -0.78% | 32,400 |
| Dec 17, 2025 | 1,416.00 | 1,433.00 | 1,398.00 | 1,418.00 | 1,418.00 | 1.21% | 42,700 |
| Dec 16, 2025 | 1,391.00 | 1,412.00 | 1,388.00 | 1,401.00 | 1,401.00 | 1.16% | 49,600 |
| Dec 15, 2025 | 1,356.00 | 1,385.00 | 1,352.00 | 1,385.00 | 1,385.00 | 2.90% | 59,200 |
| Dec 12, 2025 | 1,315.00 | 1,355.00 | 1,315.00 | 1,346.00 | 1,346.00 | 4.10% | 42,000 |
| Dec 11, 2025 | 1,319.00 | 1,323.00 | 1,292.00 | 1,293.00 | 1,293.00 | -1.90% | 43,900 |
| Dec 10, 2025 | 1,307.00 | 1,330.00 | 1,303.00 | 1,318.00 | 1,318.00 | 0.23% | 43,000 |
| Dec 9, 2025 | 1,308.00 | 1,327.00 | 1,307.00 | 1,315.00 | 1,315.00 | -0.83% | 28,400 |
| Dec 8, 2025 | 1,319.00 | 1,347.00 | 1,305.00 | 1,326.00 | 1,326.00 | 0.84% | 94,700 |
| Dec 5, 2025 | 1,329.00 | 1,344.00 | 1,315.00 | 1,315.00 | 1,315.00 | -2.30% | 30,400 |
| Dec 4, 2025 | 1,320.00 | 1,347.00 | 1,318.00 | 1,346.00 | 1,346.00 | 1.97% | 46,300 |
| Dec 3, 2025 | 1,333.00 | 1,333.00 | 1,316.00 | 1,320.00 | 1,320.00 | -0.15% | 42,200 |
| Dec 2, 2025 | 1,349.00 | 1,352.00 | 1,316.00 | 1,322.00 | 1,322.00 | -2.44% | 68,500 |
| Dec 1, 2025 | 1,312.00 | 1,380.00 | 1,310.00 | 1,355.00 | 1,355.00 | 5.69% | 142,600 |
| Nov 28, 2025 | 1,277.00 | 1,295.00 | 1,277.00 | 1,282.00 | 1,282.00 | -0.54% | 14,200 |
| Nov 27, 2025 | 1,286.00 | 1,293.00 | 1,274.00 | 1,289.00 | 1,289.00 | -0.39% | 23,100 |
| Nov 26, 2025 | 1,252.00 | 1,294.00 | 1,252.00 | 1,294.00 | 1,294.00 | 3.35% | 34,000 |
| Nov 25, 2025 | 1,278.00 | 1,282.00 | 1,252.00 | 1,252.00 | 1,252.00 | -1.49% | 23,900 |
| Nov 21, 2025 | 1,242.00 | 1,271.00 | 1,235.00 | 1,271.00 | 1,271.00 | 2.33% | 32,200 |
| Nov 20, 2025 | 1,235.00 | 1,260.00 | 1,227.00 | 1,242.00 | 1,242.00 | 2.39% | 32,100 |
| Nov 19, 2025 | 1,216.00 | 1,225.00 | 1,196.00 | 1,213.00 | 1,213.00 | -0.57% | 71,700 |
| Nov 18, 2025 | 1,270.00 | 1,270.00 | 1,216.00 | 1,220.00 | 1,220.00 | -3.33% | 112,200 |
| Nov 17, 2025 | 1,304.00 | 1,313.00 | 1,254.00 | 1,262.00 | 1,262.00 | -2.77% | 81,500 |
| Nov 14, 2025 | 1,290.00 | 1,300.00 | 1,270.00 | 1,298.00 | 1,298.00 | -1.67% | 56,800 |
| Nov 13, 2025 | 1,342.00 | 1,343.00 | 1,277.00 | 1,320.00 | 1,320.00 | -0.98% | 143,000 |
| Nov 12, 2025 | 1,200.00 | 1,370.00 | 1,200.00 | 1,333.00 | 1,333.00 | 11.92% | 194,600 |
| Nov 11, 2025 | 1,184.00 | 1,196.00 | 1,176.00 | 1,191.00 | 1,191.00 | 0.59% | 30,800 |
| Nov 10, 2025 | 1,180.00 | 1,191.00 | 1,174.00 | 1,184.00 | 1,184.00 | 0.34% | 15,600 |
| Nov 7, 2025 | 1,182.00 | 1,182.00 | 1,171.00 | 1,180.00 | 1,180.00 | 0.17% | 13,200 |