AKIBA Holdings Co.,Ltd. (TYO:6840)
Japan · Delayed Price · Currency is JPY 694.00
+80.00 (13.03%)
Jul 31, 2026, 3:30 PM JST
AKIBA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 694.00 | 714.00 | 664.00 | 694.00 | 694.00 | 13.03% | 1,331,700 |
| Jul 30, 2026 | 567.00 | 660.00 | 547.00 | 614.00 | 614.00 | 9.64% | 1,843,200 |
| Jul 29, 2026 | 592.00 | 592.00 | 540.00 | 560.00 | 560.00 | -3.78% | 491,800 |
| Jul 28, 2026 | 639.00 | 639.00 | 571.00 | 582.00 | 582.00 | -12.35% | 599,200 |
| Jul 27, 2026 | 668.00 | 676.00 | 645.00 | 664.00 | 664.00 | - | 175,100 |
| Jul 24, 2026 | 673.00 | 684.00 | 656.00 | 664.00 | 664.00 | -2.78% | 131,200 |
| Jul 23, 2026 | 689.00 | 697.00 | 678.00 | 683.00 | 683.00 | 1.04% | 94,900 |
| Jul 22, 2026 | 680.00 | 710.00 | 675.00 | 676.00 | 676.00 | 2.42% | 219,700 |
| Jul 21, 2026 | 651.00 | 665.00 | 636.00 | 660.00 | 660.00 | 2.96% | 149,900 |
| Jul 17, 2026 | 678.00 | 680.00 | 621.00 | 641.00 | 641.00 | -8.17% | 410,100 |
| Jul 16, 2026 | 720.00 | 720.00 | 696.00 | 698.00 | 698.00 | -3.46% | 128,000 |
| Jul 15, 2026 | 709.00 | 728.00 | 706.00 | 723.00 | 723.00 | 2.26% | 107,200 |
| Jul 14, 2026 | 698.00 | 707.00 | 676.00 | 707.00 | 707.00 | 0.86% | 207,800 |
| Jul 13, 2026 | 721.00 | 746.00 | 698.00 | 701.00 | 701.00 | -3.97% | 168,600 |
| 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 |