Achilles Corporation (TYO:5142)
Japan · Delayed Price · Currency is JPY 1,765.00
-43.00 (-2.38%)
Nov 4, 2026, 3:30 PM JST
Achilles Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,840.00 | 1,842.00 | 1,690.00 | 1,765.00 | 1,765.00 | -2.38% | 103,500 |
| Nov 2, 2026 | 1,800.00 | 1,835.00 | 1,781.00 | 1,808.00 | 1,808.00 | -0.44% | 48,100 |
| Oct 30, 2026 | 1,857.00 | 1,892.00 | 1,808.00 | 1,816.00 | 1,816.00 | -2.10% | 81,600 |
| Oct 29, 2026 | 1,869.00 | 1,889.00 | 1,822.00 | 1,855.00 | 1,855.00 | -1.49% | 117,700 |
| Oct 28, 2026 | 1,885.00 | 1,908.00 | 1,874.00 | 1,883.00 | 1,883.00 | 0.59% | 44,700 |
| Oct 27, 2026 | 1,840.00 | 1,902.00 | 1,840.00 | 1,872.00 | 1,872.00 | 4.46% | 55,300 |
| Oct 26, 2026 | 1,800.00 | 1,834.00 | 1,791.00 | 1,792.00 | 1,792.00 | -0.22% | 47,200 |
| Oct 23, 2026 | 1,816.00 | 1,816.00 | 1,721.00 | 1,796.00 | 1,796.00 | -0.77% | 140,300 |
| Oct 22, 2026 | 1,831.00 | 1,864.00 | 1,792.00 | 1,810.00 | 1,810.00 | -2.11% | 85,900 |
| Oct 21, 2026 | 1,874.00 | 1,882.00 | 1,835.00 | 1,849.00 | 1,849.00 | 2.44% | 82,700 |
| Oct 20, 2026 | 1,910.00 | 1,918.00 | 1,786.00 | 1,805.00 | 1,805.00 | -5.84% | 127,400 |
| Oct 19, 2026 | 1,901.00 | 1,930.00 | 1,867.00 | 1,917.00 | 1,917.00 | 0.42% | 67,200 |
| Oct 16, 2026 | 1,925.00 | 1,936.00 | 1,870.00 | 1,909.00 | 1,909.00 | 1.27% | 94,000 |
| Oct 15, 2026 | 1,987.00 | 1,987.00 | 1,884.00 | 1,885.00 | 1,885.00 | -7.46% | 194,900 |
| Oct 14, 2026 | 2,034.00 | 2,067.00 | 2,013.00 | 2,037.00 | 2,037.00 | 1.14% | 107,500 |
| Oct 13, 2026 | 1,966.00 | 2,028.00 | 1,933.00 | 2,014.00 | 2,014.00 | 2.44% | 154,200 |
| Oct 9, 2026 | 1,924.00 | 1,967.00 | 1,915.00 | 1,966.00 | 1,966.00 | 1.44% | 49,000 |
| Oct 8, 2026 | 1,902.00 | 1,950.00 | 1,892.00 | 1,938.00 | 1,938.00 | 0.68% | 47,600 |
| Oct 7, 2026 | 1,918.00 | 1,948.00 | 1,908.00 | 1,925.00 | 1,925.00 | -0.52% | 66,100 |
| Oct 6, 2026 | 1,912.00 | 1,953.00 | 1,910.00 | 1,935.00 | 1,935.00 | -0.05% | 53,600 |
| Oct 5, 2026 | 1,945.00 | 1,967.00 | 1,924.00 | 1,936.00 | 1,936.00 | -0.56% | 50,400 |
| Oct 2, 2026 | 1,932.00 | 1,997.00 | 1,932.00 | 1,947.00 | 1,947.00 | 0.05% | 103,000 |
| Oct 1, 2026 | 1,903.00 | 1,952.00 | 1,879.00 | 1,946.00 | 1,946.00 | 1.30% | 64,500 |
| Sep 30, 2026 | 1,851.00 | 1,933.00 | 1,851.00 | 1,921.00 | 1,921.00 | 1.91% | 53,200 |
| Sep 29, 2026 | 1,899.00 | 1,969.00 | 1,862.00 | 1,885.00 | 1,885.00 | -0.84% | 69,000 |
| Sep 28, 2026 | 1,900.00 | 1,908.00 | 1,861.00 | 1,901.00 | 1,901.00 | -0.11% | 85,600 |
| Sep 25, 2026 | 1,866.00 | 1,910.00 | 1,826.00 | 1,903.00 | 1,903.00 | 1.98% | 89,600 |
| Sep 24, 2026 | 1,818.00 | 1,870.00 | 1,812.00 | 1,866.00 | 1,866.00 | 3.15% | 80,800 |
| Sep 18, 2026 | 1,807.00 | 1,820.00 | 1,786.00 | 1,809.00 | 1,809.00 | 0.44% | 40,100 |
| Sep 17, 2026 | 1,815.00 | 1,847.00 | 1,793.00 | 1,801.00 | 1,801.00 | -0.50% | 55,800 |
| Sep 16, 2026 | 1,722.00 | 1,819.00 | 1,722.00 | 1,810.00 | 1,810.00 | 4.81% | 94,300 |
| Sep 15, 2026 | 1,720.00 | 1,763.00 | 1,707.00 | 1,727.00 | 1,727.00 | -0.35% | 78,400 |
| Sep 14, 2026 | 1,756.00 | 1,757.00 | 1,725.00 | 1,733.00 | 1,733.00 | -2.26% | 50,100 |
| Sep 11, 2026 | 1,745.00 | 1,789.00 | 1,724.00 | 1,773.00 | 1,773.00 | -0.67% | 63,700 |
| Sep 10, 2026 | 1,770.00 | 1,789.00 | 1,749.00 | 1,785.00 | 1,785.00 | 0.85% | 56,800 |
| Sep 9, 2026 | 1,736.00 | 1,820.00 | 1,718.00 | 1,770.00 | 1,770.00 | 0.68% | 97,700 |
| Sep 8, 2026 | 1,815.00 | 1,825.00 | 1,758.00 | 1,758.00 | 1,758.00 | -3.41% | 72,100 |
| Sep 7, 2026 | 1,824.00 | 1,891.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.66% | 71,400 |
| Sep 4, 2026 | 1,827.00 | 1,838.00 | 1,785.00 | 1,808.00 | 1,808.00 | -1.63% | 63,200 |
| Sep 3, 2026 | 1,841.00 | 1,888.00 | 1,814.00 | 1,838.00 | 1,838.00 | 0.16% | 122,500 |
| Sep 2, 2026 | 1,873.00 | 1,882.00 | 1,821.00 | 1,835.00 | 1,835.00 | -4.03% | 88,600 |
| Sep 1, 2026 | 1,842.00 | 1,944.00 | 1,832.00 | 1,912.00 | 1,912.00 | 2.91% | 99,200 |
| Aug 31, 2026 | 1,900.00 | 1,901.00 | 1,836.00 | 1,858.00 | 1,858.00 | -3.73% | 159,700 |
| Aug 28, 2026 | 1,975.00 | 1,975.00 | 1,910.00 | 1,930.00 | 1,930.00 | -1.73% | 96,600 |
| Aug 27, 2026 | 1,982.00 | 2,028.00 | 1,949.00 | 1,964.00 | 1,964.00 | 0.36% | 130,400 |
| Aug 26, 2026 | 1,972.00 | 1,994.00 | 1,948.00 | 1,957.00 | 1,957.00 | -2.05% | 83,000 |
| Aug 25, 2026 | 1,989.00 | 2,015.00 | 1,938.00 | 1,998.00 | 1,998.00 | 1.73% | 87,800 |
| Aug 24, 2026 | 1,998.00 | 2,032.00 | 1,955.00 | 1,964.00 | 1,964.00 | -0.91% | 90,600 |
| Aug 21, 2026 | 1,985.00 | 2,000.00 | 1,958.00 | 1,982.00 | 1,982.00 | -1.69% | 95,100 |
| Aug 20, 2026 | 1,910.00 | 2,032.00 | 1,876.00 | 2,016.00 | 2,016.00 | 6.05% | 177,200 |