Skip to main content
logo
Akasaka Diesels Limited (TYO:6022)
Japan flag Japan · Delayed Price · Currency is JPY
2,493.00
+50.00 (2.05%)
Jul 21, 2026, 1:51 PM JST

Akasaka Diesels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20262,467.002,494.002,467.002,493.002,493.002.05%2,500
Jul 17, 20262,480.002,480.002,400.002,443.002,443.00-1.17%2,700
Jul 16, 20262,514.002,514.002,464.002,472.002,472.00-1.67%300
Jul 15, 20262,452.002,519.002,452.002,514.002,514.00-1.45%4,800
Jul 14, 20262,530.002,551.002,530.002,551.002,551.001.03%700
Jul 13, 20262,568.002,568.002,522.002,525.002,525.000.28%2,400
Jul 10, 20262,480.002,534.002,480.002,518.002,518.001.37%800
Jul 9, 20262,496.002,496.002,453.002,484.002,484.001.26%500
Jul 8, 20262,507.002,507.002,405.002,453.002,453.00-3.04%1,900
Jul 7, 20262,599.002,599.002,530.002,530.002,530.00-1.94%1,500
Jul 6, 20262,512.002,580.002,510.002,580.002,580.002.83%2,700
Jul 3, 20262,509.002,509.002,495.002,509.002,509.00-1,100
Jul 2, 20262,496.002,509.002,480.002,509.002,509.001.21%1,000
Jul 1, 20262,510.002,510.002,418.002,479.002,479.00-1.24%1,900
Jun 30, 20262,540.002,549.002,490.002,510.002,510.007.26%5,800
Jun 29, 20262,299.002,340.002,299.002,340.002,340.002.18%1,000
Jun 26, 20262,426.002,477.002,250.002,290.002,290.00-7.51%54,600
Jun 25, 20262,525.002,525.002,476.002,476.002,476.00-1.94%800
Jun 24, 20262,570.002,570.002,525.002,525.002,525.00-1.75%500
Jun 23, 20262,570.002,570.002,570.002,570.002,570.00-1.15%200
Jun 22, 20262,610.002,610.002,571.002,600.002,600.00-0.38%1,300
Jun 19, 20262,600.002,610.002,595.002,610.002,610.000.89%1,500
Jun 18, 20262,559.002,587.002,523.002,587.002,587.001.09%1,200
Jun 17, 20262,501.002,559.002,501.002,559.002,559.000.39%1,500
Jun 16, 20262,539.002,549.002,539.002,549.002,549.000.99%300
Jun 15, 20262,490.002,566.002,490.002,524.002,524.001.41%1,700
Jun 11, 20262,476.002,489.002,475.002,489.002,489.000.53%1,100
Jun 10, 20262,483.002,485.002,435.002,476.002,476.00-0.12%1,400
Jun 9, 20262,413.002,482.002,413.002,479.002,479.00-0.40%1,000
Jun 8, 20262,448.002,489.002,439.002,489.002,489.000.40%900
Jun 5, 20262,438.002,479.002,438.002,479.002,479.001.68%900
Jun 4, 20262,430.002,460.002,412.002,438.002,438.000.33%1,800
Jun 3, 20262,408.002,487.002,408.002,430.002,430.00-0.21%1,500
Jun 2, 20262,648.002,676.002,401.002,435.002,435.00-9.21%46,800
Jun 1, 20262,748.002,748.002,682.002,682.002,682.00-2.40%400
May 29, 20262,740.002,789.002,740.002,748.002,748.00-0.07%700
May 28, 20262,702.002,765.002,701.002,750.002,750.001.74%800
May 27, 20262,788.002,788.002,703.002,703.002,703.00-3.08%700
May 26, 20262,730.002,798.002,730.002,789.002,789.000.32%1,300
May 25, 20262,748.002,800.002,716.002,780.002,780.001.94%2,000
May 22, 20262,700.002,729.002,700.002,727.002,727.001.38%1,800
May 21, 20262,656.002,690.002,626.002,690.002,690.001.32%2,000
May 20, 20262,672.002,692.002,642.002,655.002,655.00-0.97%1,100
May 19, 20262,730.002,730.002,668.002,681.002,681.00-3.56%1,700
May 18, 20262,820.002,820.002,635.002,780.002,780.00-1.10%2,600
May 15, 20262,811.002,811.002,811.002,811.002,811.00-1.37%400
May 14, 20262,801.002,850.002,783.002,850.002,850.00-1.76%2,000
May 13, 20262,941.002,965.002,883.002,901.002,901.00-0.79%1,700
May 12, 20262,926.002,969.002,915.002,924.002,924.00-0.75%900
May 11, 20262,947.002,969.002,909.002,946.002,946.00-0.03%2,000