Achilles Corporation (TYO:5142)
Japan · Delayed Price · Currency is JPY 1,701.00
+98.00 (6.11%)
At close: Mar 5, 2026
Achilles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,675.00 | 1,720.00 | 1,672.00 | 1,692.00 | - | 5.55% | 47,100 |
| Mar 4, 2026 | 1,650.00 | 1,665.00 | 1,515.00 | 1,603.00 | 1,603.00 | -5.71% | 214,400 |
| Mar 3, 2026 | 1,750.00 | 1,806.00 | 1,673.00 | 1,700.00 | 1,700.00 | -3.95% | 103,600 |
| Mar 2, 2026 | 1,753.00 | 1,782.00 | 1,723.00 | 1,770.00 | 1,770.00 | -1.28% | 97,300 |
| Feb 27, 2026 | 1,749.00 | 1,793.00 | 1,731.00 | 1,793.00 | 1,793.00 | 1.30% | 65,700 |
| Feb 26, 2026 | 1,801.00 | 1,804.00 | 1,706.00 | 1,770.00 | 1,770.00 | -2.43% | 207,100 |
| Feb 25, 2026 | 1,735.00 | 1,830.00 | 1,725.00 | 1,814.00 | 1,814.00 | 4.13% | 151,300 |
| Feb 24, 2026 | 1,719.00 | 1,785.00 | 1,691.00 | 1,742.00 | 1,742.00 | 5.26% | 204,500 |
| Feb 20, 2026 | 1,652.00 | 1,670.00 | 1,641.00 | 1,655.00 | 1,655.00 | -1.25% | 27,200 |
| Feb 19, 2026 | 1,687.00 | 1,690.00 | 1,641.00 | 1,676.00 | 1,676.00 | -0.83% | 51,000 |
| Feb 18, 2026 | 1,661.00 | 1,696.00 | 1,646.00 | 1,690.00 | 1,690.00 | 2.80% | 34,100 |
| Feb 17, 2026 | 1,646.00 | 1,677.00 | 1,640.00 | 1,644.00 | 1,644.00 | -0.12% | 65,800 |
| Feb 16, 2026 | 1,646.00 | 1,655.00 | 1,621.00 | 1,646.00 | 1,646.00 | 1.11% | 41,700 |
| Feb 13, 2026 | 1,690.00 | 1,699.00 | 1,622.00 | 1,628.00 | 1,628.00 | -3.95% | 72,000 |
| Feb 12, 2026 | 1,640.00 | 1,719.00 | 1,616.00 | 1,695.00 | 1,695.00 | 2.17% | 114,000 |
| Feb 10, 2026 | 1,579.00 | 1,678.00 | 1,568.00 | 1,659.00 | 1,659.00 | 5.74% | 117,300 |
| Feb 9, 2026 | 1,563.00 | 1,687.00 | 1,510.00 | 1,569.00 | 1,569.00 | 4.18% | 257,700 |
| Feb 6, 2026 | 1,485.00 | 1,517.00 | 1,463.00 | 1,506.00 | 1,506.00 | 1.41% | 46,600 |
| Feb 5, 2026 | 1,505.00 | 1,508.00 | 1,484.00 | 1,485.00 | 1,485.00 | -0.47% | 46,300 |
| Feb 4, 2026 | 1,439.00 | 1,503.00 | 1,439.00 | 1,492.00 | 1,492.00 | 1.98% | 37,300 |
| Feb 3, 2026 | 1,425.00 | 1,463.00 | 1,422.00 | 1,463.00 | 1,463.00 | 3.32% | 49,000 |
| Feb 2, 2026 | 1,449.00 | 1,470.00 | 1,406.00 | 1,416.00 | 1,416.00 | -2.28% | 44,100 |
| Jan 30, 2026 | 1,439.00 | 1,456.00 | 1,422.00 | 1,449.00 | 1,449.00 | 1.90% | 37,400 |
| Jan 29, 2026 | 1,407.00 | 1,430.00 | 1,402.00 | 1,422.00 | 1,422.00 | 0.78% | 37,100 |
| Jan 28, 2026 | 1,450.00 | 1,450.00 | 1,406.00 | 1,411.00 | 1,411.00 | -2.69% | 36,800 |
| Jan 27, 2026 | 1,434.00 | 1,476.00 | 1,431.00 | 1,450.00 | 1,450.00 | 1.12% | 39,800 |
| Jan 26, 2026 | 1,482.00 | 1,482.00 | 1,433.00 | 1,434.00 | 1,434.00 | -4.40% | 36,800 |
| Jan 23, 2026 | 1,501.00 | 1,510.00 | 1,491.00 | 1,500.00 | 1,500.00 | -0.53% | 31,500 |
| 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 |