Achilles Corporation (TYO:5142)
Japan · Delayed Price · Currency is JPY 1,268.00
+2.00 (0.16%)
Jul 24, 2026, 3:30 PM JST
Achilles Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 1,189.00 | 1,190.00 | 1,173.00 | 1,177.00 | 1,177.00 | -1.67% | 26,200 |
| Jun 15, 2026 | 1,158.00 | 1,199.00 | 1,158.00 | 1,197.00 | 1,197.00 | 5.18% | 48,300 |
| Jun 12, 2026 | 1,126.00 | 1,142.00 | 1,113.00 | 1,138.00 | 1,138.00 | 2.06% | 50,500 |
| Jun 11, 2026 | 1,117.00 | 1,127.00 | 1,089.00 | 1,115.00 | 1,115.00 | -0.80% | 68,700 |
| Jun 10, 2026 | 1,136.00 | 1,137.00 | 1,114.00 | 1,124.00 | 1,124.00 | -1.14% | 86,800 |
| Jun 9, 2026 | 1,167.00 | 1,178.00 | 1,135.00 | 1,137.00 | 1,137.00 | -0.79% | 49,500 |
| Jun 8, 2026 | 1,164.00 | 1,167.00 | 1,138.00 | 1,146.00 | 1,146.00 | -3.45% | 88,700 |
| Jun 5, 2026 | 1,170.00 | 1,194.00 | 1,162.00 | 1,187.00 | 1,187.00 | 1.54% | 36,200 |
| Jun 4, 2026 | 1,161.00 | 1,176.00 | 1,146.00 | 1,169.00 | 1,169.00 | - | 39,400 |
| Jun 3, 2026 | 1,159.00 | 1,180.00 | 1,150.00 | 1,169.00 | 1,169.00 | 0.78% | 32,200 |
| Jun 2, 2026 | 1,164.00 | 1,169.00 | 1,143.00 | 1,160.00 | 1,160.00 | -0.68% | 44,800 |
| Jun 1, 2026 | 1,217.00 | 1,217.00 | 1,165.00 | 1,168.00 | 1,168.00 | -4.03% | 88,900 |
| May 29, 2026 | 1,231.00 | 1,239.00 | 1,217.00 | 1,217.00 | 1,217.00 | -0.73% | 49,400 |
| May 28, 2026 | 1,202.00 | 1,233.00 | 1,198.00 | 1,226.00 | 1,226.00 | 1.91% | 59,800 |
| May 27, 2026 | 1,220.00 | 1,232.00 | 1,200.00 | 1,203.00 | 1,203.00 | -0.74% | 37,900 |
| May 26, 2026 | 1,207.00 | 1,220.00 | 1,199.00 | 1,212.00 | 1,212.00 | -0.49% | 30,400 |
| 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 |