Skip to main content
logo
Akasaka Diesels Limited (TYO:6022)
Japan flag Japan · Delayed Price · Currency is JPY
2,910.00
+29.00 (1.01%)
Sep 4, 2026, 12:53 PM JST

Akasaka Diesels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,900.002,910.002,863.002,910.002,910.001.01%600
Sep 3, 20262,880.002,885.002,880.002,881.002,881.00-1.64%900
Sep 2, 20262,968.002,968.002,844.002,929.002,929.00-1.31%1,100
Sep 1, 20262,939.002,968.002,939.002,968.002,968.000.95%1,100
Aug 31, 20262,709.002,959.002,709.002,940.002,940.0010.40%11,600
Aug 28, 20262,660.002,684.002,652.002,663.002,663.00-0.63%900
Aug 27, 20262,645.002,685.002,636.002,680.002,680.001.44%1,400
Aug 26, 20262,693.002,693.002,642.002,642.002,642.00-1.05%900
Aug 25, 20262,699.002,699.002,645.002,670.002,670.00-1.04%1,000
Aug 24, 20262,666.002,698.002,633.002,698.002,698.002.00%1,200
Aug 21, 20262,621.002,679.002,621.002,645.002,645.000.88%1,200
Aug 20, 20262,624.002,651.002,615.002,622.002,622.00-1,500
Aug 19, 20262,644.002,644.002,621.002,622.002,622.00-2.53%2,500
Aug 18, 20262,686.002,694.002,685.002,690.002,690.000.82%2,200
Aug 17, 20262,637.002,705.002,637.002,668.002,668.001.21%1,600
Aug 14, 20262,630.002,669.002,621.002,636.002,636.000.19%1,800
Aug 13, 20262,638.002,664.002,631.002,631.002,631.00-0.94%2,100
Aug 12, 20262,660.002,660.002,656.002,656.002,656.000.23%800
Aug 10, 20262,621.002,670.002,615.002,650.002,650.000.65%3,000
Aug 7, 20262,749.002,749.002,604.002,633.002,633.00-4.29%6,000
Aug 6, 20262,746.002,845.002,667.002,751.002,751.000.81%4,700
Aug 5, 20262,647.002,729.002,647.002,729.002,729.002.25%3,900
Aug 4, 20262,575.002,669.002,575.002,669.002,669.003.89%2,100
Aug 3, 20262,559.002,600.002,558.002,569.002,569.00-0.62%1,200
Jul 31, 20262,516.002,600.002,516.002,585.002,585.002.78%2,300
Jul 30, 20262,524.002,535.002,515.002,515.002,515.00-0.04%600
Jul 29, 20262,524.002,559.002,510.002,516.002,516.00-0.94%2,400
Jul 28, 20262,572.002,595.002,540.002,540.002,540.00-0.70%3,000
Jul 27, 20262,515.002,560.002,510.002,558.002,558.002.36%2,200
Jul 24, 20262,497.002,499.002,489.002,499.002,499.001.17%700
Jul 23, 20262,499.002,499.002,470.002,470.002,470.00-1.16%600
Jul 22, 20262,486.002,499.002,451.002,499.002,499.000.24%700
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