AKIBA Holdings Co.,Ltd. (TYO:6840)
Japan · Delayed Price · Currency is JPY 677.00
+4.00 (0.59%)
Oct 26, 2026, 3:30 PM JST
AKIBA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 660.00 | 684.00 | 657.00 | 677.00 | 677.00 | 0.59% | 188,900 |
| Oct 23, 2026 | 648.00 | 675.00 | 613.00 | 673.00 | 673.00 | 0.45% | 415,300 |
| Oct 22, 2026 | 713.00 | 714.00 | 666.00 | 670.00 | 670.00 | -4.96% | 245,200 |
| Oct 21, 2026 | 720.00 | 724.00 | 704.00 | 705.00 | 705.00 | 1.00% | 113,200 |
| Oct 20, 2026 | 744.00 | 747.00 | 691.00 | 698.00 | 698.00 | -6.31% | 330,800 |
| Oct 19, 2026 | 688.00 | 745.00 | 683.00 | 745.00 | 745.00 | 2.62% | 268,600 |
| Oct 16, 2026 | 748.00 | 751.00 | 714.00 | 726.00 | 726.00 | 0.14% | 240,300 |
| Oct 15, 2026 | 777.00 | 778.00 | 717.00 | 725.00 | 725.00 | -10.71% | 488,900 |
| Oct 14, 2026 | 824.00 | 831.00 | 811.00 | 812.00 | 812.00 | -1.46% | 150,900 |
| Oct 13, 2026 | 818.00 | 831.00 | 802.00 | 824.00 | 824.00 | -2.14% | 186,300 |
| Oct 9, 2026 | 792.00 | 848.00 | 788.00 | 842.00 | 842.00 | 2.56% | 240,400 |
| Oct 8, 2026 | 849.00 | 862.00 | 821.00 | 821.00 | 821.00 | -4.98% | 282,200 |
| Oct 7, 2026 | 864.00 | 872.00 | 850.00 | 864.00 | 864.00 | -0.23% | 157,600 |
| Oct 6, 2026 | 874.00 | 892.00 | 863.00 | 866.00 | 866.00 | -0.92% | 183,900 |
| Oct 5, 2026 | 912.00 | 915.00 | 863.00 | 874.00 | 874.00 | -1.35% | 294,900 |
| Oct 2, 2026 | 891.00 | 912.00 | 875.00 | 886.00 | 886.00 | -1.23% | 230,300 |
| Oct 1, 2026 | 867.00 | 908.00 | 867.00 | 897.00 | 897.00 | 3.58% | 366,300 |
| Sep 30, 2026 | 874.00 | 893.00 | 856.00 | 866.00 | 866.00 | 0.81% | 215,000 |
| Sep 29, 2026 | 868.00 | 871.00 | 836.00 | 859.00 | 859.00 | -1.15% | 283,600 |
| Sep 28, 2026 | 905.00 | 909.00 | 859.00 | 869.00 | 869.00 | -3.98% | 463,600 |
| Sep 25, 2026 | 904.00 | 934.00 | 891.00 | 905.00 | 905.00 | 1.80% | 919,700 |
| Sep 24, 2026 | 830.00 | 900.00 | 812.00 | 889.00 | 889.00 | 9.75% | 798,500 |
| Sep 18, 2026 | 779.00 | 823.00 | 775.00 | 810.00 | 810.00 | 5.47% | 517,500 |
| Sep 17, 2026 | 774.00 | 783.00 | 760.00 | 768.00 | 768.00 | 0.66% | 190,600 |
| Sep 16, 2026 | 753.00 | 763.00 | 742.00 | 763.00 | 763.00 | 1.06% | 162,800 |
| Sep 15, 2026 | 737.00 | 770.00 | 731.00 | 755.00 | 755.00 | 0.80% | 191,300 |
| Sep 14, 2026 | 745.00 | 758.00 | 738.00 | 749.00 | 749.00 | -3.73% | 259,100 |
| Sep 11, 2026 | 790.00 | 794.00 | 767.00 | 778.00 | 778.00 | -6.15% | 412,300 |
| Sep 10, 2026 | 790.00 | 829.00 | 787.00 | 829.00 | 829.00 | 1.72% | 192,900 |
| Sep 9, 2026 | 818.00 | 850.00 | 809.00 | 815.00 | 815.00 | 1.24% | 327,300 |
| Sep 8, 2026 | 832.00 | 849.00 | 805.00 | 805.00 | 805.00 | -2.66% | 427,900 |
| Sep 7, 2026 | 790.00 | 837.00 | 789.00 | 827.00 | 827.00 | 8.82% | 794,200 |
| Sep 4, 2026 | 750.00 | 774.00 | 748.00 | 760.00 | 760.00 | 1.60% | 174,900 |
| Sep 3, 2026 | 737.00 | 758.00 | 734.00 | 748.00 | 748.00 | 2.05% | 202,600 |
| Sep 2, 2026 | 739.00 | 743.00 | 725.00 | 733.00 | 733.00 | -2.79% | 215,800 |
| Sep 1, 2026 | 755.00 | 765.00 | 740.00 | 754.00 | 754.00 | -1.82% | 242,500 |
| Aug 31, 2026 | 747.00 | 774.00 | 736.00 | 768.00 | 768.00 | 1.32% | 235,300 |
| Aug 28, 2026 | 797.00 | 805.00 | 756.00 | 758.00 | 758.00 | -3.93% | 358,900 |
| Aug 27, 2026 | 779.00 | 809.00 | 759.00 | 789.00 | 789.00 | 5.34% | 607,600 |
| Aug 26, 2026 | 783.00 | 783.00 | 744.00 | 749.00 | 749.00 | -4.34% | 331,200 |
| Aug 25, 2026 | 760.00 | 793.00 | 735.00 | 783.00 | 783.00 | 1.56% | 425,100 |
| Aug 24, 2026 | 727.00 | 782.00 | 710.00 | 771.00 | 771.00 | 5.33% | 485,800 |
| Aug 21, 2026 | 737.00 | 752.00 | 722.00 | 732.00 | 732.00 | -4.56% | 511,400 |
| Aug 20, 2026 | 781.00 | 792.00 | 760.00 | 767.00 | 767.00 | -0.52% | 391,100 |
| Aug 19, 2026 | 787.00 | 803.00 | 758.00 | 771.00 | 771.00 | -7.66% | 793,400 |
| Aug 18, 2026 | 786.00 | 864.00 | 765.00 | 835.00 | 835.00 | 6.10% | 1,316,400 |
| Aug 17, 2026 | 731.00 | 796.00 | 724.00 | 787.00 | 787.00 | 6.93% | 818,700 |
| Aug 14, 2026 | 703.00 | 750.00 | 676.00 | 736.00 | 736.00 | 5.44% | 1,313,000 |
| Aug 13, 2026 | 720.00 | 721.00 | 690.00 | 698.00 | 698.00 | -1.55% | 929,400 |
| Aug 12, 2026 | 721.00 | 731.00 | 690.00 | 709.00 | 709.00 | -15.60% | 2,958,300 |