Achilles Corporation (TYO:5142)
Japan · Delayed Price · Currency is JPY 1,212.00
-6.00 (-0.49%)
May 26, 2026, 3:30 PM JST
Achilles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,245.00 | 1,246.00 | 1,215.00 | 1,218.00 | 1,218.00 | -0.98% | 45,800 |
| May 22, 2026 | 1,236.00 | 1,236.00 | 1,213.00 | 1,230.00 | 1,230.00 | 0.49% | 26,700 |
| May 21, 2026 | 1,196.00 | 1,238.00 | 1,196.00 | 1,224.00 | 1,224.00 | 2.43% | 41,000 |
| May 20, 2026 | 1,219.00 | 1,226.00 | 1,172.00 | 1,195.00 | 1,195.00 | -2.92% | 55,400 |
| May 19, 2026 | 1,208.00 | 1,243.00 | 1,207.00 | 1,231.00 | 1,231.00 | 2.84% | 66,800 |
| May 18, 2026 | 1,245.00 | 1,247.00 | 1,173.00 | 1,197.00 | 1,197.00 | -3.93% | 161,100 |
| May 15, 2026 | 1,268.00 | 1,270.00 | 1,226.00 | 1,246.00 | 1,246.00 | 0.65% | 77,400 |
| May 14, 2026 | 1,266.00 | 1,292.00 | 1,216.00 | 1,238.00 | 1,238.00 | -3.66% | 134,800 |
| May 13, 2026 | 1,301.00 | 1,310.00 | 1,269.00 | 1,285.00 | 1,285.00 | 1.34% | 185,700 |
| May 12, 2026 | 1,652.00 | 1,706.00 | 1,207.00 | 1,268.00 | 1,268.00 | -19.54% | 446,600 |
| May 11, 2026 | 1,563.00 | 1,600.00 | 1,563.00 | 1,576.00 | 1,576.00 | 0.90% | 61,200 |
| May 8, 2026 | 1,547.00 | 1,600.00 | 1,520.00 | 1,562.00 | 1,562.00 | 0.51% | 123,600 |
| May 7, 2026 | 1,487.00 | 1,581.00 | 1,472.00 | 1,554.00 | 1,554.00 | 7.99% | 97,900 |
| May 1, 2026 | 1,394.00 | 1,452.00 | 1,356.00 | 1,439.00 | 1,439.00 | 3.38% | 91,900 |
| Apr 30, 2026 | 1,403.00 | 1,410.00 | 1,380.00 | 1,392.00 | 1,392.00 | -2.18% | 37,500 |
| Apr 28, 2026 | 1,385.00 | 1,423.00 | 1,382.00 | 1,423.00 | 1,423.00 | 1.93% | 54,600 |
| Apr 27, 2026 | 1,407.00 | 1,420.00 | 1,386.00 | 1,396.00 | 1,396.00 | -1.06% | 59,700 |
| Apr 24, 2026 | 1,426.00 | 1,433.00 | 1,399.00 | 1,411.00 | 1,411.00 | -0.91% | 36,900 |
| Apr 23, 2026 | 1,475.00 | 1,475.00 | 1,403.00 | 1,424.00 | 1,424.00 | -3.98% | 54,600 |
| Apr 22, 2026 | 1,490.00 | 1,510.00 | 1,471.00 | 1,483.00 | 1,483.00 | -0.27% | 33,100 |
| Apr 21, 2026 | 1,502.00 | 1,508.00 | 1,477.00 | 1,487.00 | 1,487.00 | -0.93% | 33,100 |
| Apr 20, 2026 | 1,500.00 | 1,515.00 | 1,482.00 | 1,501.00 | 1,501.00 | -0.07% | 44,900 |
| Apr 17, 2026 | 1,481.00 | 1,517.00 | 1,481.00 | 1,502.00 | 1,502.00 | 2.11% | 56,400 |
| Apr 16, 2026 | 1,460.00 | 1,482.00 | 1,460.00 | 1,471.00 | 1,471.00 | 0.75% | 22,300 |
| Apr 15, 2026 | 1,490.00 | 1,518.00 | 1,448.00 | 1,460.00 | 1,460.00 | -0.34% | 42,400 |
| Apr 14, 2026 | 1,469.00 | 1,474.00 | 1,456.00 | 1,465.00 | 1,465.00 | 1.81% | 42,200 |
| Apr 13, 2026 | 1,452.00 | 1,461.00 | 1,431.00 | 1,439.00 | 1,439.00 | -1.91% | 48,500 |
| Apr 10, 2026 | 1,455.00 | 1,476.00 | 1,446.00 | 1,467.00 | 1,467.00 | 2.30% | 57,600 |
| Apr 9, 2026 | 1,479.00 | 1,479.00 | 1,428.00 | 1,434.00 | 1,434.00 | -2.65% | 58,800 |
| Apr 8, 2026 | 1,409.00 | 1,477.00 | 1,409.00 | 1,473.00 | 1,473.00 | 9.03% | 80,600 |
| Apr 7, 2026 | 1,370.00 | 1,383.00 | 1,351.00 | 1,351.00 | 1,351.00 | -1.24% | 36,800 |
| Apr 6, 2026 | 1,370.00 | 1,393.00 | 1,365.00 | 1,368.00 | 1,368.00 | 0.74% | 37,000 |
| Apr 3, 2026 | 1,371.00 | 1,387.00 | 1,358.00 | 1,358.00 | 1,358.00 | -0.15% | 21,300 |
| Apr 2, 2026 | 1,405.00 | 1,420.00 | 1,352.00 | 1,360.00 | 1,360.00 | -1.88% | 46,700 |
| Apr 1, 2026 | 1,370.00 | 1,387.00 | 1,354.00 | 1,386.00 | 1,386.00 | 5.40% | 64,700 |
| Mar 31, 2026 | 1,321.00 | 1,349.00 | 1,300.00 | 1,315.00 | 1,315.00 | -1.50% | 72,500 |
| Mar 30, 2026 | 1,343.00 | 1,355.00 | 1,316.00 | 1,335.00 | 1,335.00 | -3.47% | 67,700 |
| Mar 27, 2026 | 1,418.00 | 1,437.00 | 1,393.00 | 1,423.00 | 1,383.00 | -1.32% | 70,200 |
| Mar 26, 2026 | 1,467.00 | 1,474.00 | 1,424.00 | 1,442.00 | 1,401.47 | -1.37% | 47,300 |
| Mar 25, 2026 | 1,459.00 | 1,485.00 | 1,441.00 | 1,462.00 | 1,420.90 | 4.13% | 72,500 |
| Mar 24, 2026 | 1,406.00 | 1,408.00 | 1,373.00 | 1,404.00 | 1,364.53 | 3.77% | 35,900 |
| Mar 23, 2026 | 1,402.00 | 1,419.00 | 1,350.00 | 1,353.00 | 1,314.97 | -7.07% | 145,800 |
| Mar 19, 2026 | 1,517.00 | 1,520.00 | 1,454.00 | 1,456.00 | 1,415.07 | -6.49% | 108,100 |
| Mar 18, 2026 | 1,517.00 | 1,564.00 | 1,515.00 | 1,557.00 | 1,513.23 | 4.71% | 42,200 |
| Mar 17, 2026 | 1,523.00 | 1,541.00 | 1,467.00 | 1,487.00 | 1,445.20 | -1.85% | 64,900 |
| Mar 16, 2026 | 1,454.00 | 1,534.00 | 1,453.00 | 1,515.00 | 1,472.41 | 3.98% | 127,000 |
| Mar 13, 2026 | 1,490.00 | 1,512.00 | 1,451.00 | 1,457.00 | 1,416.04 | -4.77% | 191,200 |
| Mar 12, 2026 | 1,585.00 | 1,599.00 | 1,515.00 | 1,530.00 | 1,486.99 | -5.15% | 130,900 |
| Mar 11, 2026 | 1,611.00 | 1,646.00 | 1,600.00 | 1,613.00 | 1,567.66 | 0.69% | 61,200 |
| Mar 10, 2026 | 1,593.00 | 1,616.00 | 1,568.00 | 1,602.00 | 1,556.97 | 3.35% | 69,200 |