AKIBA Holdings Co.,Ltd. (TYO:6840)
Japan · Delayed Price · Currency is JPY 732.00
-35.00 (-4.56%)
Aug 21, 2026, 3:30 PM JST
AKIBA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 778.00 | 840.00 | 748.00 | 840.00 | 840.00 | 9.52% | 1,163,900 |
| Aug 7, 2026 | 740.00 | 774.00 | 718.00 | 767.00 | 767.00 | 3.93% | 495,600 |
| Aug 6, 2026 | 729.00 | 764.00 | 722.00 | 738.00 | 738.00 | -2.12% | 431,600 |
| Aug 5, 2026 | 747.00 | 759.00 | 723.00 | 754.00 | 754.00 | 8.96% | 588,100 |
| Aug 4, 2026 | 681.00 | 719.00 | 671.00 | 692.00 | 692.00 | 3.13% | 594,100 |
| Aug 3, 2026 | 656.00 | 685.00 | 642.00 | 671.00 | 671.00 | -3.31% | 708,600 |
| 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 |