AKIBA Holdings Co.,Ltd. (TYO:6840)
Japan · Delayed Price · Currency is JPY 730.00
+21.00 (2.96%)
Jul 10, 2026, 3:30 PM JST
AKIBA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 739.00 | 749.00 | 726.00 | 730.00 | 730.00 | 2.96% | 224,400 |
| Jul 9, 2026 | 712.00 | 731.00 | 699.00 | 709.00 | 709.00 | 0.42% | 198,000 |
| Jul 8, 2026 | 721.00 | 739.00 | 702.00 | 706.00 | 706.00 | -3.68% | 216,800 |
| Jul 7, 2026 | 767.00 | 776.00 | 729.00 | 733.00 | 733.00 | -4.06% | 233,800 |
| Jul 6, 2026 | 780.00 | 786.00 | 759.00 | 764.00 | 764.00 | -0.26% | 181,900 |
| Jul 3, 2026 | 722.00 | 767.00 | 715.00 | 766.00 | 766.00 | 1.86% | 260,000 |
| Jul 2, 2026 | 760.00 | 764.00 | 723.00 | 752.00 | 752.00 | -2.72% | 364,300 |
| Jul 1, 2026 | 791.00 | 805.00 | 764.00 | 773.00 | 773.00 | -1.40% | 225,000 |
| Jun 30, 2026 | 802.00 | 808.00 | 761.00 | 784.00 | 784.00 | -2.24% | 307,700 |
| Jun 29, 2026 | 861.00 | 861.00 | 765.00 | 802.00 | 802.00 | -5.87% | 595,100 |
| Jun 26, 2026 | 878.00 | 878.00 | 825.00 | 852.00 | 852.00 | -2.41% | 428,200 |
| Jun 25, 2026 | 903.00 | 970.00 | 865.00 | 873.00 | 873.00 | 3.56% | 1,059,500 |
| Jun 24, 2026 | 843.00 | 872.00 | 812.00 | 843.00 | 843.00 | -1.75% | 421,300 |
| Jun 23, 2026 | 873.00 | 899.00 | 851.00 | 858.00 | 858.00 | -1.83% | 638,600 |
| Jun 22, 2026 | 921.00 | 950.00 | 854.00 | 874.00 | 874.00 | -4.17% | 1,136,000 |
| Jun 19, 2026 | 865.00 | 925.00 | 846.00 | 912.00 | 912.00 | 9.75% | 1,254,600 |
| Jun 18, 2026 | 867.00 | 928.00 | 826.00 | 831.00 | 831.00 | 0.73% | 1,138,900 |
| Jun 17, 2026 | 800.00 | 844.00 | 776.00 | 825.00 | 825.00 | 3.00% | 485,100 |
| Jun 16, 2026 | 785.00 | 855.00 | 770.00 | 801.00 | 801.00 | 1.65% | 810,200 |
| Jun 15, 2026 | 813.00 | 817.00 | 781.00 | 788.00 | 788.00 | 2.60% | 322,200 |
| Jun 12, 2026 | 838.00 | 841.00 | 747.00 | 768.00 | 768.00 | -4.95% | 654,400 |
| Jun 11, 2026 | 805.00 | 820.00 | 780.00 | 808.00 | 808.00 | -2.65% | 352,900 |
| Jun 10, 2026 | 866.00 | 867.00 | 803.00 | 830.00 | 830.00 | -7.16% | 708,800 |
| Jun 9, 2026 | 922.00 | 948.00 | 877.00 | 894.00 | 894.00 | -1.43% | 519,700 |
| Jun 8, 2026 | 919.00 | 939.00 | 890.00 | 907.00 | 907.00 | -10.11% | 694,300 |
| Jun 5, 2026 | 991.00 | 1,031.00 | 961.00 | 1,009.00 | 1,009.00 | -1.18% | 454,800 |
| Jun 4, 2026 | 1,018.00 | 1,046.00 | 980.00 | 1,021.00 | 1,021.00 | 0.29% | 501,500 |
| Jun 3, 2026 | 1,104.00 | 1,110.00 | 997.00 | 1,018.00 | 1,018.00 | -7.12% | 807,700 |
| Jun 2, 2026 | 1,013.00 | 1,106.00 | 951.00 | 1,096.00 | 1,096.00 | 7.98% | 1,068,800 |
| Jun 1, 2026 | 1,100.00 | 1,100.00 | 1,006.00 | 1,015.00 | 1,015.00 | -10.81% | 713,300 |
| May 29, 2026 | 1,147.00 | 1,186.00 | 1,067.00 | 1,138.00 | 1,138.00 | - | 654,600 |
| May 28, 2026 | 1,089.00 | 1,221.00 | 1,057.00 | 1,138.00 | 1,138.00 | -3.48% | 1,230,700 |
| May 27, 2026 | 1,385.00 | 1,392.00 | 1,130.00 | 1,179.00 | 1,179.00 | -9.66% | 1,657,500 |
| May 26, 2026 | 1,465.00 | 1,469.00 | 1,244.00 | 1,305.00 | 1,305.00 | -7.12% | 2,132,400 |
| May 25, 2026 | 1,278.00 | 1,405.00 | 1,260.00 | 1,405.00 | 1,405.00 | 27.15% | 1,981,800 |
| May 22, 2026 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 15.71% | 75,300 |
| May 21, 2026 | 848.00 | 955.00 | 781.00 | 955.00 | 955.00 | 18.63% | 1,757,300 |
| May 20, 2026 | 825.00 | 838.00 | 750.00 | 805.00 | 805.00 | -0.62% | 671,700 |
| May 19, 2026 | 891.00 | 922.00 | 806.00 | 810.00 | 810.00 | -8.78% | 1,344,900 |
| May 18, 2026 | 848.00 | 888.00 | 840.00 | 888.00 | 888.00 | 20.33% | 553,900 |
| May 15, 2026 | 775.00 | 802.00 | 735.00 | 738.00 | 738.00 | -3.40% | 597,500 |
| May 14, 2026 | 796.00 | 837.00 | 758.00 | 764.00 | 764.00 | -3.54% | 723,800 |
| May 13, 2026 | 754.00 | 814.00 | 740.00 | 792.00 | 792.00 | -5.38% | 921,200 |
| May 12, 2026 | 907.00 | 907.00 | 833.00 | 837.00 | 837.00 | 10.57% | 2,583,400 |
| May 11, 2026 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | 15.22% | 75,000 |
| May 8, 2026 | 669.00 | 700.00 | 655.00 | 657.00 | 657.00 | -4.64% | 1,278,900 |
| May 7, 2026 | 639.00 | 689.00 | 616.00 | 689.00 | 689.00 | 16.98% | 1,243,500 |
| May 1, 2026 | 547.00 | 595.00 | 534.00 | 589.00 | 589.00 | 8.27% | 663,800 |
| Apr 30, 2026 | 532.00 | 558.00 | 528.00 | 544.00 | 544.00 | - | 307,400 |
| Apr 28, 2026 | 543.00 | 559.00 | 537.00 | 544.00 | 544.00 | 0.55% | 338,100 |