Skip to main content
logo
Akasaka Diesels Limited (TYO:6022)
Japan flag Japan · Delayed Price · Currency is JPY
3,895.00
+55.00 (1.43%)
Feb 17, 2026, 9:24 AM JST

Akasaka Diesels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20264,215.004,240.003,840.003,840.003,840.00-10.39%15,800
Feb 13, 20264,355.004,365.004,285.004,285.004,285.00-14.04%22,500
Feb 12, 20264,855.005,060.004,825.004,985.004,985.005.39%16,400
Feb 10, 20264,615.004,855.004,615.004,730.004,730.003.61%3,500
Feb 9, 20264,680.004,715.004,555.004,565.004,565.00-0.44%4,100
Feb 6, 20264,500.004,585.004,460.004,585.004,585.002.92%2,500
Feb 5, 20264,565.004,565.004,455.004,455.004,455.00-0.89%2,000
Feb 4, 20264,520.004,530.004,420.004,495.004,495.00-1.21%3,100
Feb 3, 20264,485.004,585.004,480.004,550.004,550.002.13%2,300
Feb 2, 20264,530.004,610.004,455.004,455.004,455.00-3.15%1,300
Jan 30, 20264,690.004,690.004,560.004,600.004,600.00-1.39%3,300
Jan 29, 20264,615.004,695.004,610.004,665.004,665.000.54%2,700
Jan 28, 20264,600.004,675.004,475.004,640.004,640.003.11%6,500
Jan 27, 20264,590.004,590.004,475.004,500.004,500.00-1.53%4,300
Jan 26, 20264,430.004,670.004,430.004,570.004,570.00-3,900
Jan 23, 20264,545.004,655.004,545.004,570.004,570.000.55%1,000
Jan 22, 20264,645.004,645.004,490.004,545.004,545.00-2.15%2,300
Jan 21, 20264,630.004,715.004,600.004,645.004,645.00-1.17%3,300
Jan 20, 20264,765.004,765.004,605.004,700.004,700.00-1.36%3,400
Jan 19, 20264,760.004,765.004,685.004,765.004,765.000.11%2,000
Jan 16, 20264,930.004,930.004,720.004,760.004,760.00-4.42%3,700
Jan 15, 20264,905.005,090.004,900.004,980.004,980.001.53%5,600
Jan 14, 20264,860.004,995.004,860.004,905.004,905.000.51%5,000
Jan 13, 20264,925.005,090.004,870.004,880.004,880.000.51%7,000
Jan 9, 20264,940.004,980.004,840.004,855.004,855.00-0.31%4,300
Jan 8, 20264,845.004,960.004,835.004,870.004,870.00-0.61%2,700
Jan 7, 20264,795.005,000.004,795.004,900.004,900.001.14%6,700
Jan 6, 20264,740.004,845.004,665.004,845.004,845.003.75%5,200
Jan 5, 20264,585.004,720.004,525.004,670.004,670.002.64%5,300
Dec 30, 20254,500.004,700.004,450.004,550.004,550.00-8,200
Dec 29, 20254,325.004,600.004,325.004,550.004,550.004.96%9,300
Dec 26, 20254,360.004,425.004,260.004,335.004,335.00-0.57%11,600
Dec 25, 20254,360.004,365.004,250.004,360.004,360.00-1.58%10,000
Dec 24, 20254,385.004,430.004,300.004,430.004,430.00-0.34%10,200
Dec 23, 20254,215.004,490.004,215.004,445.004,445.005.46%6,300
Dec 22, 20254,240.004,270.004,165.004,215.004,215.000.84%5,000
Dec 19, 20254,135.004,200.004,055.004,180.004,180.001.46%20,400
Dec 18, 20254,190.004,325.004,120.004,120.004,120.00-3.29%5,200
Dec 17, 20254,230.004,300.004,155.004,260.004,260.000.71%4,500
Dec 16, 20254,255.004,255.004,210.004,230.004,230.00-3.75%2,500
Dec 15, 20254,275.004,420.004,220.004,395.004,395.001.62%1,800
Dec 12, 20254,310.004,450.004,270.004,325.004,325.002.00%2,700
Dec 11, 20254,370.004,380.004,235.004,240.004,240.00-2.97%5,300
Dec 10, 20254,530.004,530.004,340.004,370.004,370.00-3.96%8,900
Dec 9, 20254,275.004,550.004,160.004,550.004,550.006.81%14,000
Dec 8, 20254,415.004,415.004,200.004,260.004,260.00-3.51%8,800
Dec 5, 20254,480.004,550.004,400.004,415.004,415.00-1.56%6,400
Dec 4, 20254,650.004,650.004,485.004,485.004,485.00-4.57%8,500
Dec 3, 20254,800.004,950.004,700.004,700.004,700.00-2.69%10,400
Dec 2, 20254,950.004,975.004,730.004,830.004,830.00-1.02%10,400