Achilles Corporation (TYO:5142)
Japan · Delayed Price · Currency is JPY 1,809.00
+8.00 (0.44%)
Sep 18, 2026, 3:30 PM JST
Achilles Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |