AKIBA Holdings Co.,Ltd. (TYO:6840)
Japan · Delayed Price · Currency is JPY 589.00
+45.00 (8.27%)
May 1, 2026, 3:30 PM JST
AKIBA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 551.00 | 555.00 | 526.00 | 541.00 | 541.00 | -3.22% | 587,300 |
| Apr 24, 2026 | 541.00 | 580.00 | 534.00 | 559.00 | 559.00 | 5.08% | 2,131,800 |
| Apr 23, 2026 | 549.00 | 549.00 | 513.00 | 532.00 | 532.00 | -2.21% | 196,100 |
| Apr 22, 2026 | 536.00 | 546.00 | 525.00 | 544.00 | 544.00 | 0.74% | 187,700 |
| Apr 21, 2026 | 548.00 | 553.00 | 537.00 | 540.00 | 540.00 | -0.74% | 149,400 |
| Apr 20, 2026 | 529.00 | 556.00 | 529.00 | 544.00 | 544.00 | 2.84% | 254,200 |
| Apr 17, 2026 | 540.00 | 543.00 | 527.00 | 529.00 | 529.00 | -3.29% | 108,000 |
| Apr 16, 2026 | 529.00 | 549.00 | 521.00 | 547.00 | 547.00 | 2.63% | 282,300 |
| Apr 15, 2026 | 533.00 | 554.00 | 526.00 | 533.00 | 533.00 | 0.19% | 266,900 |
| Apr 14, 2026 | 537.00 | 545.00 | 525.00 | 532.00 | 532.00 | 1.92% | 469,500 |
| Apr 13, 2026 | 530.00 | 575.00 | 520.00 | 522.00 | 522.00 | 5.45% | 2,103,600 |
| Apr 10, 2026 | 489.00 | 505.00 | 487.00 | 495.00 | 495.00 | 2.91% | 162,000 |
| Apr 9, 2026 | 500.00 | 501.00 | 481.00 | 481.00 | 481.00 | -3.80% | 156,900 |
| Apr 8, 2026 | 470.00 | 503.00 | 470.00 | 500.00 | 500.00 | 9.65% | 281,900 |
| Apr 7, 2026 | 457.00 | 467.00 | 447.00 | 456.00 | 456.00 | -0.87% | 103,400 |
| Apr 6, 2026 | 443.00 | 463.00 | 443.00 | 460.00 | 460.00 | 3.37% | 95,000 |
| Apr 3, 2026 | 446.00 | 456.00 | 441.00 | 445.00 | 445.00 | - | 76,900 |
| Apr 2, 2026 | 457.00 | 469.00 | 440.00 | 445.00 | 445.00 | -0.89% | 185,100 |
| Apr 1, 2026 | 444.00 | 450.00 | 432.00 | 449.00 | 449.00 | 6.90% | 141,300 |
| Mar 31, 2026 | 430.00 | 435.00 | 415.00 | 420.00 | 420.00 | -5.19% | 238,300 |
| Mar 30, 2026 | 437.00 | 443.00 | 425.00 | 443.00 | 443.00 | -3.90% | 308,900 |
| Mar 27, 2026 | 467.00 | 468.00 | 449.00 | 461.00 | 461.00 | -2.74% | 134,500 |
| Mar 26, 2026 | 496.00 | 510.00 | 469.00 | 474.00 | 474.00 | -1.25% | 344,000 |
| Mar 25, 2026 | 468.00 | 487.00 | 468.00 | 480.00 | 480.00 | 6.19% | 182,800 |
| Mar 24, 2026 | 451.00 | 456.00 | 442.00 | 452.00 | 452.00 | 3.91% | 140,300 |
| Mar 23, 2026 | 454.00 | 456.00 | 435.00 | 435.00 | 435.00 | -9.00% | 353,900 |
| Mar 19, 2026 | 509.00 | 511.00 | 477.00 | 478.00 | 478.00 | -7.90% | 233,200 |
| Mar 18, 2026 | 485.00 | 523.00 | 484.00 | 519.00 | 519.00 | 8.35% | 246,400 |
| Mar 17, 2026 | 511.00 | 511.00 | 475.00 | 479.00 | 479.00 | -4.39% | 172,400 |
| Mar 16, 2026 | 475.00 | 502.00 | 472.00 | 501.00 | 501.00 | 4.38% | 209,600 |
| Mar 13, 2026 | 482.00 | 484.00 | 471.00 | 480.00 | 480.00 | -4.00% | 144,700 |
| Mar 12, 2026 | 505.00 | 513.00 | 490.00 | 500.00 | 500.00 | -1.96% | 137,300 |
| Mar 11, 2026 | 507.00 | 523.00 | 504.00 | 510.00 | 510.00 | 2.20% | 155,900 |
| Mar 10, 2026 | 495.00 | 504.00 | 482.00 | 499.00 | 499.00 | 5.72% | 203,100 |
| Mar 9, 2026 | 461.00 | 475.00 | 452.00 | 472.00 | 472.00 | -6.16% | 346,200 |
| Mar 6, 2026 | 499.00 | 512.00 | 490.00 | 503.00 | 503.00 | -1.18% | 134,800 |
| Mar 5, 2026 | 499.00 | 520.00 | 498.00 | 509.00 | 509.00 | 6.93% | 266,200 |
| Mar 4, 2026 | 498.00 | 525.00 | 459.00 | 476.00 | 476.00 | -7.21% | 536,100 |
| Mar 3, 2026 | 530.00 | 552.00 | 513.00 | 513.00 | 513.00 | -3.57% | 245,500 |
| Mar 2, 2026 | 546.00 | 547.00 | 523.00 | 532.00 | 532.00 | -4.32% | 285,300 |
| Feb 27, 2026 | 544.00 | 556.00 | 539.00 | 556.00 | 556.00 | 1.46% | 197,800 |
| Feb 26, 2026 | 550.00 | 565.00 | 539.00 | 548.00 | 548.00 | 0.92% | 237,200 |
| Feb 25, 2026 | 565.00 | 574.00 | 543.00 | 543.00 | 543.00 | -3.04% | 282,200 |
| Feb 24, 2026 | 573.00 | 580.00 | 549.00 | 560.00 | 560.00 | -1.58% | 239,000 |
| Feb 20, 2026 | 586.00 | 591.00 | 550.00 | 569.00 | 569.00 | -1.22% | 337,800 |
| Feb 19, 2026 | 562.00 | 590.00 | 545.00 | 576.00 | 576.00 | 2.49% | 459,900 |
| Feb 18, 2026 | 564.00 | 583.00 | 538.00 | 562.00 | 562.00 | -0.35% | 646,600 |