akippa Inc. (TYO:627A)
Japan · Delayed Price · Currency is JPY 1,557.00
+77.00 (5.20%)
At close: Oct 8, 2026
akippa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,450.00 | 1,627.00 | 1,449.00 | 1,557.00 | 1,557.00 | 5.20% | 4,600,200 |
| Oct 7, 2026 | 1,585.00 | 1,608.00 | 1,466.00 | 1,480.00 | 1,480.00 | -10.74% | 2,229,600 |
| Oct 6, 2026 | 1,658.00 | 1,797.00 | 1,594.00 | 1,658.00 | 1,658.00 | -1.95% | 3,441,000 |
| Oct 5, 2026 | 1,698.00 | 1,819.00 | 1,640.00 | 1,691.00 | 1,691.00 | -4.89% | 5,244,700 |
| Oct 2, 2026 | 1,750.00 | 1,967.00 | 1,750.00 | 1,778.00 | 1,778.00 | 1.89% | 11,148,400 |
| Oct 1, 2026 | 1,911.00 | 1,953.00 | 1,682.00 | 1,745.00 | 1,745.00 | -14.50% | 10,505,600 |
| Sep 30, 2026 | 2,250.00 | 2,379.00 | 2,016.00 | 2,041.00 | 2,041.00 | -3.04% | 35,229,300 |
| Sep 29, 2026 | 2,238.00 | 2,507.00 | 2,024.00 | 2,105.00 | 2,105.00 | 3.34% | 40,989,800 |
| Sep 28, 2026 | 1,837.00 | 2,037.00 | 1,800.00 | 2,037.00 | 2,037.00 | 24.43% | 8,642,700 |
| Sep 25, 2026 | 1,367.00 | 1,637.00 | 1,350.00 | 1,637.00 | 1,637.00 | 22.44% | 27,485,000 |
| Sep 24, 2026 | 995.00 | 1,337.00 | 989.00 | 1,337.00 | 1,337.00 | 28.93% | 10,680,200 |
| Sep 18, 2026 | 1,244.00 | 1,315.00 | 1,019.00 | 1,037.00 | 1,037.00 | 81.93% | 12,872,700 |
| Sep 17, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |