Achilles Corporation (TYO:5142)
Japan · Delayed Price · Currency is JPY 1,970.00
+13.00 (0.66%)
Aug 27, 2026, 2:34 PM JST
Achilles Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,982.00 | 2,028.00 | 1,969.00 | 1,970.00 | - | 0.66% | 92,200 |
| 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 |
| Aug 19, 2026 | 1,940.00 | 1,960.00 | 1,880.00 | 1,901.00 | 1,901.00 | -3.99% | 123,400 |
| Aug 18, 2026 | 1,900.00 | 1,990.00 | 1,874.00 | 1,980.00 | 1,980.00 | 3.56% | 125,100 |
| Aug 17, 2026 | 1,869.00 | 1,944.00 | 1,858.00 | 1,912.00 | 1,912.00 | 1.32% | 133,100 |
| Aug 14, 2026 | 1,848.00 | 1,929.00 | 1,825.00 | 1,887.00 | 1,887.00 | 2.83% | 150,700 |
| Aug 13, 2026 | 1,790.00 | 1,848.00 | 1,783.00 | 1,835.00 | 1,835.00 | 2.57% | 149,600 |
| Aug 12, 2026 | 1,777.00 | 1,812.00 | 1,724.00 | 1,789.00 | 1,789.00 | -0.33% | 195,200 |
| Aug 10, 2026 | 1,720.00 | 1,820.00 | 1,704.00 | 1,795.00 | 1,795.00 | 6.28% | 308,400 |
| Aug 7, 2026 | 1,396.00 | 1,694.00 | 1,370.00 | 1,689.00 | 1,689.00 | 21.16% | 361,300 |
| Aug 6, 2026 | 1,366.00 | 1,412.00 | 1,366.00 | 1,394.00 | 1,394.00 | 1.75% | 57,500 |
| Aug 5, 2026 | 1,337.00 | 1,383.00 | 1,330.00 | 1,370.00 | 1,370.00 | 3.87% | 53,300 |
| Aug 4, 2026 | 1,310.00 | 1,348.00 | 1,304.00 | 1,319.00 | 1,319.00 | -0.23% | 41,800 |
| Aug 3, 2026 | 1,275.00 | 1,340.00 | 1,254.00 | 1,322.00 | 1,322.00 | 1.85% | 72,900 |
| Jul 31, 2026 | 1,255.00 | 1,326.00 | 1,241.00 | 1,298.00 | 1,298.00 | 4.59% | 61,100 |
| Jul 30, 2026 | 1,238.00 | 1,254.00 | 1,230.00 | 1,241.00 | 1,241.00 | -0.64% | 37,200 |
| Jul 29, 2026 | 1,241.00 | 1,249.00 | 1,219.00 | 1,249.00 | 1,249.00 | 0.32% | 63,100 |
| Jul 28, 2026 | 1,271.00 | 1,285.00 | 1,237.00 | 1,245.00 | 1,245.00 | -3.56% | 35,500 |
| Jul 27, 2026 | 1,279.00 | 1,291.00 | 1,260.00 | 1,291.00 | 1,291.00 | 1.81% | 59,600 |
| Jul 24, 2026 | 1,261.00 | 1,268.00 | 1,245.00 | 1,268.00 | 1,268.00 | 0.16% | 32,000 |
| Jul 23, 2026 | 1,280.00 | 1,280.00 | 1,256.00 | 1,266.00 | 1,266.00 | -0.71% | 20,700 |
| Jul 22, 2026 | 1,258.00 | 1,288.00 | 1,258.00 | 1,275.00 | 1,275.00 | 2.57% | 38,800 |
| Jul 21, 2026 | 1,229.00 | 1,248.00 | 1,224.00 | 1,243.00 | 1,243.00 | 2.64% | 33,200 |
| Jul 17, 2026 | 1,211.00 | 1,221.00 | 1,188.00 | 1,211.00 | 1,211.00 | -1.78% | 59,100 |
| Jul 16, 2026 | 1,256.00 | 1,256.00 | 1,222.00 | 1,233.00 | 1,233.00 | -1.83% | 27,300 |
| Jul 15, 2026 | 1,257.00 | 1,265.00 | 1,244.00 | 1,256.00 | 1,256.00 | 0.80% | 51,100 |
| Jul 14, 2026 | 1,225.00 | 1,247.00 | 1,225.00 | 1,246.00 | 1,246.00 | 1.22% | 34,600 |
| Jul 13, 2026 | 1,217.00 | 1,246.00 | 1,217.00 | 1,231.00 | 1,231.00 | 1.40% | 42,900 |
| Jul 10, 2026 | 1,224.00 | 1,231.00 | 1,206.00 | 1,214.00 | 1,214.00 | 0.25% | 68,200 |
| Jul 9, 2026 | 1,200.00 | 1,213.00 | 1,200.00 | 1,211.00 | 1,211.00 | 1.94% | 33,900 |
| Jul 8, 2026 | 1,193.00 | 1,203.00 | 1,184.00 | 1,188.00 | 1,188.00 | -1.08% | 31,600 |
| Jul 7, 2026 | 1,211.00 | 1,236.00 | 1,201.00 | 1,201.00 | 1,201.00 | -0.08% | 55,400 |
| Jul 6, 2026 | 1,208.00 | 1,217.00 | 1,194.00 | 1,202.00 | 1,202.00 | -1.23% | 48,300 |
| Jul 3, 2026 | 1,186.00 | 1,221.00 | 1,186.00 | 1,217.00 | 1,217.00 | 3.66% | 98,100 |
| Jul 2, 2026 | 1,154.00 | 1,190.00 | 1,151.00 | 1,174.00 | 1,174.00 | 2.35% | 57,200 |
| Jul 1, 2026 | 1,156.00 | 1,169.00 | 1,146.00 | 1,147.00 | 1,147.00 | -0.78% | 22,900 |
| Jun 30, 2026 | 1,163.00 | 1,174.00 | 1,150.00 | 1,156.00 | 1,156.00 | -1.87% | 36,500 |
| Jun 29, 2026 | 1,151.00 | 1,178.00 | 1,151.00 | 1,178.00 | 1,178.00 | 1.64% | 46,800 |
| Jun 26, 2026 | 1,166.00 | 1,177.00 | 1,153.00 | 1,159.00 | 1,159.00 | -0.60% | 26,800 |
| Jun 25, 2026 | 1,180.00 | 1,180.00 | 1,164.00 | 1,166.00 | 1,166.00 | 1.04% | 30,500 |
| Jun 24, 2026 | 1,155.00 | 1,186.00 | 1,146.00 | 1,154.00 | 1,154.00 | -1.03% | 50,200 |
| Jun 23, 2026 | 1,200.00 | 1,200.00 | 1,163.00 | 1,166.00 | 1,166.00 | -2.18% | 37,100 |
| Jun 22, 2026 | 1,198.00 | 1,214.00 | 1,190.00 | 1,192.00 | 1,192.00 | -1.24% | 50,600 |
| Jun 19, 2026 | 1,204.00 | 1,216.00 | 1,189.00 | 1,207.00 | 1,207.00 | -0.74% | 37,500 |
| Jun 18, 2026 | 1,231.00 | 1,260.00 | 1,208.00 | 1,216.00 | 1,216.00 | - | 69,400 |
| Jun 17, 2026 | 1,170.00 | 1,217.00 | 1,170.00 | 1,216.00 | 1,216.00 | 3.31% | 64,300 |