Akasaka Diesels Limited (TYO:6022)
Japan · Delayed Price · Currency is JPY 2,438.00
+8.00 (0.33%)
Jun 4, 2026, 3:30 PM JST
Akasaka Diesels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 2,430.00 | 2,460.00 | 2,412.00 | 2,460.00 | - | 1.23% | 1,300 |
| Jun 3, 2026 | 2,408.00 | 2,487.00 | 2,408.00 | 2,430.00 | 2,430.00 | -0.21% | 1,500 |
| Jun 2, 2026 | 2,648.00 | 2,676.00 | 2,401.00 | 2,435.00 | 2,435.00 | -9.21% | 46,800 |
| Jun 1, 2026 | 2,748.00 | 2,748.00 | 2,682.00 | 2,682.00 | 2,682.00 | -2.40% | 400 |
| May 29, 2026 | 2,740.00 | 2,789.00 | 2,740.00 | 2,748.00 | 2,748.00 | -0.07% | 700 |
| May 28, 2026 | 2,702.00 | 2,765.00 | 2,701.00 | 2,750.00 | 2,750.00 | 1.74% | 800 |
| May 27, 2026 | 2,788.00 | 2,788.00 | 2,703.00 | 2,703.00 | 2,703.00 | -3.08% | 700 |
| May 26, 2026 | 2,730.00 | 2,798.00 | 2,730.00 | 2,789.00 | 2,789.00 | 0.32% | 1,300 |
| May 25, 2026 | 2,748.00 | 2,800.00 | 2,716.00 | 2,780.00 | 2,780.00 | 1.94% | 2,000 |
| May 22, 2026 | 2,700.00 | 2,729.00 | 2,700.00 | 2,727.00 | 2,727.00 | 1.38% | 1,800 |
| May 21, 2026 | 2,656.00 | 2,690.00 | 2,626.00 | 2,690.00 | 2,690.00 | 1.32% | 2,000 |
| May 20, 2026 | 2,672.00 | 2,692.00 | 2,642.00 | 2,655.00 | 2,655.00 | -0.97% | 1,100 |
| May 19, 2026 | 2,730.00 | 2,730.00 | 2,668.00 | 2,681.00 | 2,681.00 | -3.56% | 1,700 |
| May 18, 2026 | 2,820.00 | 2,820.00 | 2,635.00 | 2,780.00 | 2,780.00 | -1.10% | 2,600 |
| May 15, 2026 | 2,811.00 | 2,811.00 | 2,811.00 | 2,811.00 | 2,811.00 | -1.37% | 400 |
| May 14, 2026 | 2,801.00 | 2,850.00 | 2,783.00 | 2,850.00 | 2,850.00 | -1.76% | 2,000 |
| May 13, 2026 | 2,941.00 | 2,965.00 | 2,883.00 | 2,901.00 | 2,901.00 | -0.79% | 1,700 |
| May 12, 2026 | 2,926.00 | 2,969.00 | 2,915.00 | 2,924.00 | 2,924.00 | -0.75% | 900 |
| May 11, 2026 | 2,947.00 | 2,969.00 | 2,909.00 | 2,946.00 | 2,946.00 | -0.03% | 2,000 |
| May 8, 2026 | 2,861.00 | 2,959.00 | 2,861.00 | 2,947.00 | 2,947.00 | 1.66% | 2,400 |
| May 7, 2026 | 2,851.00 | 2,899.00 | 2,831.00 | 2,899.00 | 2,899.00 | 1.72% | 2,300 |
| May 1, 2026 | 2,855.00 | 2,894.00 | 2,846.00 | 2,850.00 | 2,850.00 | -1.42% | 1,300 |
| Apr 30, 2026 | 2,826.00 | 2,921.00 | 2,802.00 | 2,891.00 | 2,891.00 | 1.55% | 2,100 |
| Apr 28, 2026 | 2,820.00 | 2,847.00 | 2,800.00 | 2,847.00 | 2,847.00 | 0.11% | 2,100 |
| Apr 27, 2026 | 2,838.00 | 2,866.00 | 2,823.00 | 2,844.00 | 2,844.00 | -1.35% | 1,200 |
| Apr 24, 2026 | 2,832.00 | 2,883.00 | 2,821.00 | 2,883.00 | 2,883.00 | 0.03% | 800 |
| Apr 23, 2026 | 2,915.00 | 2,928.00 | 2,802.00 | 2,882.00 | 2,882.00 | -0.59% | 12,000 |
| Apr 22, 2026 | 2,764.00 | 2,949.00 | 2,701.00 | 2,899.00 | 2,899.00 | 4.92% | 19,300 |
| Apr 21, 2026 | 2,961.00 | 2,961.00 | 2,720.00 | 2,763.00 | 2,763.00 | -9.41% | 65,600 |
| Apr 20, 2026 | 2,969.00 | 3,050.00 | 2,969.00 | 3,050.00 | 3,050.00 | 1.97% | 600 |
| Apr 17, 2026 | 2,941.00 | 2,991.00 | 2,941.00 | 2,991.00 | 2,991.00 | 1.01% | 2,000 |
| Apr 16, 2026 | 2,961.00 | 2,990.00 | 2,960.00 | 2,961.00 | 2,961.00 | -0.30% | 1,400 |
| Apr 15, 2026 | 3,065.00 | 3,065.00 | 2,950.00 | 2,970.00 | 2,970.00 | -3.10% | 7,200 |
| Apr 14, 2026 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 1.16% | 100 |
| Apr 13, 2026 | 3,090.00 | 3,100.00 | 3,030.00 | 3,030.00 | 3,030.00 | -1.62% | 1,300 |
| Apr 10, 2026 | 3,140.00 | 3,140.00 | 3,050.00 | 3,080.00 | 3,080.00 | 0.33% | 1,600 |
| Apr 9, 2026 | 3,070.00 | 3,085.00 | 3,050.00 | 3,070.00 | 3,070.00 | -2.23% | 1,800 |
| Apr 8, 2026 | 3,055.00 | 3,180.00 | 3,055.00 | 3,140.00 | 3,140.00 | 2.95% | 3,000 |
| Apr 7, 2026 | 3,130.00 | 3,130.00 | 2,941.00 | 3,050.00 | 3,050.00 | -2.87% | 11,000 |
| Apr 6, 2026 | 3,195.00 | 3,235.00 | 3,105.00 | 3,140.00 | 3,140.00 | -2.48% | 6,200 |
| Apr 3, 2026 | 3,305.00 | 3,305.00 | 3,155.00 | 3,220.00 | 3,220.00 | -2.57% | 1,400 |
| Apr 2, 2026 | 3,300.00 | 3,305.00 | 3,280.00 | 3,305.00 | 3,305.00 | -1.05% | 300 |
| Apr 1, 2026 | 3,290.00 | 3,340.00 | 3,280.00 | 3,340.00 | 3,340.00 | 5.53% | 1,000 |
| Mar 31, 2026 | 3,185.00 | 3,215.00 | 3,160.00 | 3,165.00 | 3,165.00 | -2.76% | 800 |
| Mar 30, 2026 | 3,240.00 | 3,260.00 | 3,195.00 | 3,255.00 | 3,255.00 | 0.31% | 800 |
| Mar 27, 2026 | 3,330.00 | 3,330.00 | 3,275.00 | 3,275.00 | 3,245.00 | -1.65% | 300 |
| Mar 26, 2026 | 3,310.00 | 3,350.00 | 3,275.00 | 3,330.00 | 3,299.50 | -1.19% | 1,900 |
| Mar 25, 2026 | 3,305.00 | 3,370.00 | 3,295.00 | 3,370.00 | 3,339.13 | 1.97% | 1,100 |
| Mar 24, 2026 | 3,350.00 | 3,350.00 | 3,265.00 | 3,305.00 | 3,274.73 | 2.96% | 800 |
| Mar 23, 2026 | 3,240.00 | 3,240.00 | 3,155.00 | 3,210.00 | 3,180.60 | -2.87% | 5,600 |