Akasaka Diesels Limited (TYO:6022)
Japan · Delayed Price · Currency is JPY 2,280.00
-143.00 (-5.90%)
Nov 6, 2026, 3:30 PM JST
Akasaka Diesels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2,328.00 | 2,328.00 | 2,130.00 | 2,280.00 | 2,280.00 | -5.90% | 48,900 |
| Nov 5, 2026 | 2,430.00 | 2,480.00 | 2,423.00 | 2,423.00 | 2,423.00 | 0.41% | 600 |
| Nov 4, 2026 | 2,530.00 | 2,530.00 | 2,368.00 | 2,413.00 | 2,413.00 | -3.67% | 14,000 |
| Nov 2, 2026 | 2,505.00 | 2,505.00 | 2,505.00 | 2,505.00 | 2,505.00 | -1.18% | 200 |
| Oct 30, 2026 | 2,577.00 | 2,579.00 | 2,480.00 | 2,535.00 | 2,535.00 | -0.47% | 2,400 |
| Oct 29, 2026 | 2,550.00 | 2,550.00 | 2,547.00 | 2,547.00 | 2,547.00 | -0.20% | 400 |
| Oct 28, 2026 | 2,551.00 | 2,555.00 | 2,551.00 | 2,552.00 | 2,552.00 | 0.04% | 14,200 |
| Oct 27, 2026 | 2,551.00 | 2,551.00 | 2,551.00 | 2,551.00 | 2,551.00 | - | 100 |
| Oct 26, 2026 | 2,586.00 | 2,586.00 | 2,551.00 | 2,551.00 | 2,551.00 | -1.16% | 2,100 |
| Oct 23, 2026 | 2,591.00 | 2,591.00 | 2,581.00 | 2,581.00 | 2,581.00 | -0.96% | 400 |
| Oct 22, 2026 | 2,660.00 | 2,660.00 | 2,591.00 | 2,606.00 | 2,606.00 | -2.62% | 1,500 |
| Oct 21, 2026 | 2,684.00 | 2,684.00 | 2,650.00 | 2,676.00 | 2,676.00 | 1.29% | 1,100 |
| Oct 20, 2026 | 2,705.00 | 2,705.00 | 2,642.00 | 2,642.00 | 2,642.00 | -2.65% | 2,800 |
| Oct 19, 2026 | 2,688.00 | 2,714.00 | 2,681.00 | 2,714.00 | 2,714.00 | 0.89% | 500 |
| Oct 16, 2026 | 2,695.00 | 2,705.00 | 2,690.00 | 2,690.00 | 2,690.00 | 0.11% | 2,300 |
| Oct 15, 2026 | 2,774.00 | 2,774.00 | 2,687.00 | 2,687.00 | 2,687.00 | -1.39% | 2,500 |
| Oct 14, 2026 | 2,787.00 | 2,787.00 | 2,670.00 | 2,725.00 | 2,725.00 | -2.22% | 3,600 |
| Oct 13, 2026 | 2,786.00 | 2,888.00 | 2,742.00 | 2,787.00 | 2,787.00 | 1.72% | 8,200 |
| Oct 9, 2026 | 2,802.00 | 2,808.00 | 2,711.00 | 2,740.00 | 2,740.00 | -3.18% | 2,600 |
| Oct 8, 2026 | 2,860.00 | 2,860.00 | 2,811.00 | 2,830.00 | 2,830.00 | -0.07% | 1,300 |
| Oct 7, 2026 | 2,856.00 | 2,856.00 | 2,832.00 | 2,832.00 | 2,832.00 | -0.32% | 1,700 |
| Oct 6, 2026 | 2,849.00 | 2,849.00 | 2,841.00 | 2,841.00 | 2,841.00 | -0.18% | 700 |
| Oct 5, 2026 | 2,854.00 | 2,860.00 | 2,846.00 | 2,846.00 | 2,846.00 | -0.04% | 800 |
| Oct 2, 2026 | 2,860.00 | 2,860.00 | 2,847.00 | 2,847.00 | 2,847.00 | -0.42% | 1,300 |
| Oct 1, 2026 | 2,854.00 | 2,860.00 | 2,854.00 | 2,859.00 | 2,859.00 | 0.28% | 1,200 |
| Sep 30, 2026 | 2,843.00 | 2,860.00 | 2,843.00 | 2,851.00 | 2,851.00 | 0.35% | 800 |
| Sep 29, 2026 | 2,858.00 | 2,858.00 | 2,841.00 | 2,841.00 | 2,841.00 | -0.59% | 1,500 |
| Sep 28, 2026 | 2,900.00 | 2,900.00 | 2,821.00 | 2,858.00 | 2,858.00 | -1.79% | 5,500 |
| Sep 25, 2026 | 2,913.00 | 2,920.00 | 2,901.00 | 2,910.00 | 2,910.00 | -0.68% | 2,400 |
| Sep 24, 2026 | 2,948.00 | 2,958.00 | 2,901.00 | 2,930.00 | 2,930.00 | 0.65% | 1,800 |
| Sep 18, 2026 | 2,913.00 | 2,959.00 | 2,911.00 | 2,911.00 | 2,911.00 | -1.59% | 3,500 |
| Sep 17, 2026 | 2,917.00 | 2,960.00 | 2,881.00 | 2,958.00 | 2,958.00 | 2.67% | 3,500 |
| Sep 16, 2026 | 2,881.00 | 2,881.00 | 2,881.00 | 2,881.00 | 2,881.00 | -0.10% | 100 |
| Sep 15, 2026 | 2,891.00 | 2,891.00 | 2,884.00 | 2,884.00 | 2,884.00 | -0.21% | 400 |
| Sep 14, 2026 | 2,876.00 | 2,890.00 | 2,875.00 | 2,890.00 | 2,890.00 | -1.13% | 600 |
| Sep 11, 2026 | 2,947.00 | 2,947.00 | 2,871.00 | 2,923.00 | 2,923.00 | 0.10% | 1,300 |
| Sep 10, 2026 | 2,950.00 | 2,950.00 | 2,920.00 | 2,920.00 | 2,920.00 | 0.69% | 600 |
| Sep 9, 2026 | 2,898.00 | 2,900.00 | 2,898.00 | 2,900.00 | 2,900.00 | 0.07% | 300 |
| Sep 8, 2026 | 2,898.00 | 2,898.00 | 2,898.00 | 2,898.00 | 2,898.00 | -0.24% | 100 |
| Sep 7, 2026 | 2,901.00 | 2,905.00 | 2,891.00 | 2,905.00 | 2,905.00 | -0.17% | 3,400 |
| Sep 4, 2026 | 2,900.00 | 2,910.00 | 2,863.00 | 2,910.00 | 2,910.00 | 1.01% | 600 |
| Sep 3, 2026 | 2,880.00 | 2,885.00 | 2,880.00 | 2,881.00 | 2,881.00 | -1.64% | 900 |
| Sep 2, 2026 | 2,968.00 | 2,968.00 | 2,844.00 | 2,929.00 | 2,929.00 | -1.31% | 1,100 |
| Sep 1, 2026 | 2,939.00 | 2,968.00 | 2,939.00 | 2,968.00 | 2,968.00 | 0.95% | 1,100 |
| Aug 31, 2026 | 2,709.00 | 2,959.00 | 2,709.00 | 2,940.00 | 2,940.00 | 10.40% | 11,600 |
| Aug 28, 2026 | 2,660.00 | 2,684.00 | 2,652.00 | 2,663.00 | 2,663.00 | -0.63% | 900 |
| Aug 27, 2026 | 2,645.00 | 2,685.00 | 2,636.00 | 2,680.00 | 2,680.00 | 1.44% | 1,400 |
| Aug 26, 2026 | 2,693.00 | 2,693.00 | 2,642.00 | 2,642.00 | 2,642.00 | -1.05% | 900 |
| Aug 25, 2026 | 2,699.00 | 2,699.00 | 2,645.00 | 2,670.00 | 2,670.00 | -1.04% | 1,000 |
| Aug 24, 2026 | 2,666.00 | 2,698.00 | 2,633.00 | 2,698.00 | 2,698.00 | 2.00% | 1,200 |