Skip to main content
logo
Akasaka Diesels Limited (TYO:6022)
Japan flag Japan · Delayed Price · Currency is JPY
3,380.00
+35.00 (1.05%)
Oct 17, 2025, 1:27 PM JST

Akasaka Diesels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20253,420.003,420.003,315.003,345.003,345.00-0.74%3,500
Oct 15, 20253,205.003,420.003,200.003,370.003,370.005.48%11,300
Oct 14, 20253,100.003,300.003,085.003,195.003,195.005.10%12,600
Oct 10, 20253,205.003,205.003,030.003,040.003,040.00-5.59%7,200
Oct 9, 20253,285.003,285.003,185.003,220.003,220.00-2.13%4,000
Oct 8, 20253,295.003,375.003,270.003,290.003,290.00-7,100
Oct 7, 20253,235.003,325.003,175.003,290.003,290.003.46%9,900
Oct 6, 20253,150.003,345.003,150.003,180.003,180.003.75%11,400
Oct 3, 20253,070.003,145.003,065.003,065.003,065.00-1.29%2,200
Oct 2, 20253,015.003,175.003,000.003,105.003,105.002.99%8,500
Oct 1, 20253,130.003,185.002,944.003,015.003,015.00-4.59%9,200
Sep 30, 20253,170.003,200.003,140.003,160.003,160.00-0.94%4,300
Sep 29, 20253,220.003,230.003,155.003,190.003,190.00-3.04%3,300
Sep 26, 20253,360.003,420.003,280.003,290.003,290.00-3.66%8,000
Sep 25, 20253,550.003,550.003,335.003,415.003,415.00-3.53%8,800
Sep 24, 20253,505.003,630.003,480.003,540.003,540.000.28%10,400
Sep 22, 20253,390.003,590.003,390.003,530.003,530.005.37%10,600
Sep 19, 20253,405.003,470.003,275.003,350.003,350.00-0.45%8,000
Sep 18, 20253,340.003,510.003,300.003,365.003,365.002.28%10,000
Sep 17, 20253,430.003,430.003,290.003,290.003,290.00-2.95%10,000
Sep 16, 20253,385.003,410.003,330.003,390.003,390.00-0.29%6,000
Sep 12, 20253,335.003,450.003,290.003,400.003,400.001.95%6,200
Sep 11, 20253,445.003,445.003,330.003,335.003,335.00-0.30%7,300
Sep 10, 20253,320.003,370.003,195.003,345.003,345.001.06%15,500
Sep 9, 20253,420.003,475.003,300.003,310.003,310.00-3.64%8,900
Sep 8, 20253,400.003,480.003,400.003,435.003,435.000.73%3,600
Sep 5, 20253,410.003,460.003,370.003,410.003,410.00-7,700
Sep 4, 20253,410.003,495.003,380.003,410.003,410.000.89%8,400
Sep 3, 20253,460.003,460.003,345.003,380.003,380.00-3.43%10,600
Sep 2, 20253,590.003,680.003,475.003,500.003,500.00-1.41%16,400
Sep 1, 20253,605.003,625.003,445.003,550.003,550.00-2.47%8,900
Aug 29, 20253,630.003,795.003,560.003,640.003,640.000.28%27,500
Aug 28, 20253,520.003,750.003,520.003,630.003,630.003.27%21,900
Aug 27, 20253,595.003,630.003,515.003,515.003,515.00-2.36%12,800
Aug 26, 20253,750.003,750.003,515.003,600.003,600.00-4.00%18,000
Aug 25, 20253,770.003,895.003,715.003,750.003,750.001.35%26,400
Aug 22, 20253,730.003,755.003,515.003,700.003,700.00-2.63%41,000
Aug 21, 20253,510.004,040.003,510.003,800.003,800.0011.93%98,400
Aug 20, 20253,490.003,490.003,195.003,395.003,395.00-4.63%32,400
Aug 19, 20253,400.003,560.003,300.003,560.003,560.008.87%36,400
Aug 18, 20253,000.003,270.002,983.003,270.003,270.0010.89%36,800
Aug 15, 20252,999.003,070.002,880.002,949.002,949.00-1.01%27,300
Aug 14, 20252,872.002,997.002,866.002,979.002,979.002.16%49,300
Aug 13, 20252,919.003,025.002,850.002,916.002,916.002.39%35,500
Aug 12, 20252,720.002,950.002,719.002,848.002,848.0010.34%48,500
Aug 8, 20252,659.002,700.002,580.002,581.002,581.00-4.30%29,000
Aug 7, 20252,658.002,760.002,630.002,697.002,697.002.74%18,400
Aug 6, 20252,568.002,628.002,542.002,625.002,625.002.94%6,800
Aug 5, 20252,537.002,570.002,513.002,550.002,550.001.51%7,900
Aug 4, 20252,513.002,545.002,491.002,512.002,512.00-1.99%4,500