Skip to main content
logo
Akasaka Diesels Limited (TYO:6022)
Japan flag Japan · Delayed Price · Currency is JPY
3,220.00
-85.00 (-2.57%)
Apr 3, 2026, 3:03 PM JST

Akasaka Diesels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20263,305.003,305.003,275.003,275.00--0.91%300
Apr 2, 20263,300.003,305.003,280.003,305.003,305.00-1.05%300
Apr 1, 20263,290.003,340.003,280.003,340.003,340.005.53%1,000
Mar 31, 20263,185.003,215.003,160.003,165.003,165.00-2.76%800
Mar 30, 20263,240.003,260.003,195.003,255.003,255.00-0.61%800
Mar 27, 20263,330.003,330.003,275.003,275.003,245.00-1.65%300
Mar 26, 20263,310.003,350.003,275.003,330.003,299.50-1.19%1,900
Mar 25, 20263,305.003,370.003,295.003,370.003,339.131.97%1,100
Mar 24, 20263,350.003,350.003,265.003,305.003,274.732.96%800
Mar 23, 20263,240.003,240.003,155.003,210.003,180.60-2.87%5,600
Mar 19, 20263,495.003,495.003,285.003,305.003,274.73-9.08%9,800
Mar 18, 20263,405.003,645.003,320.003,635.003,601.708.51%10,000
Mar 17, 20263,365.003,365.003,310.003,350.003,319.31-0.74%2,500
Mar 16, 20263,320.003,395.003,320.003,375.003,344.081.81%3,500
Mar 13, 20263,375.003,380.003,315.003,315.003,284.63-3.35%1,900
Mar 12, 20263,500.003,500.003,425.003,430.003,398.58-1.01%1,300
Mar 11, 20263,445.003,525.003,445.003,465.003,433.261.91%3,300
Mar 10, 20263,270.003,430.003,270.003,400.003,368.856.25%2,800
Mar 9, 20263,205.003,245.003,115.003,200.003,170.69-8.18%9,900
Mar 6, 20263,375.003,555.003,375.003,485.003,453.08-0.85%4,700
Mar 5, 20263,455.003,625.003,435.003,515.003,482.806.03%7,900
Mar 4, 20263,510.003,520.003,085.003,315.003,284.63-6.36%42,100
Mar 3, 20263,765.003,790.003,540.003,540.003,507.57-7.69%17,700
Mar 2, 20263,765.003,835.003,765.003,835.003,799.871.86%200
Feb 27, 20263,750.003,780.003,735.003,765.003,730.51-0.13%2,900
Feb 26, 20263,690.003,870.003,690.003,770.003,735.472.45%3,300
Feb 25, 20263,845.003,845.003,665.003,680.003,646.29-3.29%9,900
Feb 24, 20263,805.003,850.003,800.003,805.003,770.15-22,100
Feb 20, 20263,855.003,930.003,695.003,805.003,770.15-2.06%4,800
Feb 19, 20263,975.004,000.003,875.003,885.003,849.41-2.14%6,600
Feb 18, 20263,650.003,975.003,650.003,970.003,933.637.73%8,200
Feb 17, 20263,800.003,995.003,515.003,685.003,651.24-4.04%37,500
Feb 16, 20264,215.004,240.003,840.003,840.003,804.82-10.39%15,800
Feb 13, 20264,355.004,365.004,285.004,285.004,245.75-14.04%22,500
Feb 12, 20264,855.005,060.004,825.004,985.004,939.345.39%16,400
Feb 10, 20264,615.004,855.004,615.004,730.004,686.673.61%3,500
Feb 9, 20264,680.004,715.004,555.004,565.004,523.18-0.44%4,100
Feb 6, 20264,500.004,585.004,460.004,585.004,543.002.92%2,500
Feb 5, 20264,565.004,565.004,455.004,455.004,414.19-0.89%2,000
Feb 4, 20264,520.004,530.004,420.004,495.004,453.82-1.21%3,100
Feb 3, 20264,485.004,585.004,480.004,550.004,508.322.13%2,300
Feb 2, 20264,530.004,610.004,455.004,455.004,414.19-3.15%1,300
Jan 30, 20264,690.004,690.004,560.004,600.004,557.86-1.39%3,300
Jan 29, 20264,615.004,695.004,610.004,665.004,622.270.54%2,700
Jan 28, 20264,600.004,675.004,475.004,640.004,597.503.11%6,500
Jan 27, 20264,590.004,590.004,475.004,500.004,458.78-1.53%4,300
Jan 26, 20264,430.004,670.004,430.004,570.004,528.14-3,900
Jan 23, 20264,545.004,655.004,545.004,570.004,528.140.55%1,000
Jan 22, 20264,645.004,645.004,490.004,545.004,503.37-2.15%2,300
Jan 21, 20264,630.004,715.004,600.004,645.004,602.45-1.17%3,300