akippa Inc. (TYO:627A)
Japan · Delayed Price · Currency is JPY 1,113.00
-32.00 (-2.79%)
At close: Nov 2, 2026
akippa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,164.00 | 1,168.00 | 1,102.00 | 1,113.00 | 1,113.00 | -2.79% | 163,500 |
| Oct 30, 2026 | 1,144.00 | 1,182.00 | 1,128.00 | 1,145.00 | 1,145.00 | -2.22% | 184,900 |
| Oct 29, 2026 | 1,266.00 | 1,284.00 | 1,151.00 | 1,171.00 | 1,171.00 | -5.56% | 357,900 |
| Oct 28, 2026 | 1,298.00 | 1,358.00 | 1,230.00 | 1,240.00 | 1,240.00 | -0.80% | 895,500 |
| Oct 27, 2026 | 1,168.00 | 1,274.00 | 1,153.00 | 1,250.00 | 1,250.00 | 8.23% | 488,700 |
| Oct 26, 2026 | 1,141.00 | 1,176.00 | 1,090.00 | 1,155.00 | 1,155.00 | 1.67% | 192,400 |
| Oct 23, 2026 | 1,105.00 | 1,143.00 | 1,082.00 | 1,136.00 | 1,136.00 | 0.09% | 252,400 |
| Oct 22, 2026 | 1,220.00 | 1,271.00 | 1,120.00 | 1,135.00 | 1,135.00 | -5.34% | 753,400 |
| Oct 21, 2026 | 1,154.00 | 1,200.00 | 1,141.00 | 1,199.00 | 1,199.00 | 5.92% | 328,000 |
| Oct 20, 2026 | 1,189.00 | 1,205.00 | 1,100.00 | 1,132.00 | 1,132.00 | -3.41% | 409,900 |
| Oct 19, 2026 | 1,139.00 | 1,182.00 | 1,132.00 | 1,172.00 | 1,172.00 | -2.17% | 375,100 |
| Oct 16, 2026 | 1,283.00 | 1,283.00 | 1,188.00 | 1,198.00 | 1,198.00 | -6.55% | 817,600 |
| Oct 15, 2026 | 1,380.00 | 1,443.00 | 1,242.00 | 1,282.00 | 1,282.00 | -9.08% | 1,534,700 |
| Oct 14, 2026 | 1,445.00 | 1,540.00 | 1,376.00 | 1,410.00 | 1,410.00 | 1.59% | 3,347,700 |
| Oct 13, 2026 | 1,516.00 | 1,530.00 | 1,372.00 | 1,388.00 | 1,388.00 | -9.10% | 868,900 |
| Oct 9, 2026 | 1,557.00 | 1,662.00 | 1,509.00 | 1,527.00 | 1,527.00 | -1.93% | 3,568,100 |
| 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 |