Akebono Brake Industry Co., Ltd. (TYO:7238)
Japan · Delayed Price · Currency is JPY 124.00
+2.00 (1.64%)
Mar 27, 2026, 3:30 PM JST
Akebono Brake Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 120.00 | 125.00 | 120.00 | 124.00 | 124.00 | 1.64% | 925,300 |
| Mar 26, 2026 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | -2.40% | 1,654,500 |
| Mar 25, 2026 | 122.00 | 126.00 | 122.00 | 125.00 | 125.00 | 4.17% | 2,049,200 |
| Mar 24, 2026 | 121.00 | 122.00 | 118.00 | 120.00 | 120.00 | 3.45% | 1,579,600 |
| Mar 23, 2026 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | -4.13% | 2,705,000 |
| Mar 19, 2026 | 125.00 | 126.00 | 121.00 | 121.00 | 121.00 | -6.20% | 2,268,700 |
| Mar 18, 2026 | 127.00 | 129.00 | 126.00 | 129.00 | 129.00 | 2.38% | 1,095,600 |
| Mar 17, 2026 | 127.00 | 128.00 | 124.00 | 126.00 | 126.00 | 0.80% | 1,253,700 |
| Mar 16, 2026 | 125.00 | 128.00 | 123.00 | 125.00 | 125.00 | 1.63% | 1,313,200 |
| Mar 13, 2026 | 124.00 | 126.00 | 123.00 | 123.00 | 123.00 | -3.91% | 1,637,700 |
| Mar 12, 2026 | 130.00 | 132.00 | 125.00 | 128.00 | 128.00 | -3.76% | 1,897,600 |
| Mar 11, 2026 | 133.00 | 137.00 | 133.00 | 133.00 | 133.00 | 0.76% | 1,841,300 |
| Mar 10, 2026 | 129.00 | 133.00 | 128.00 | 132.00 | 132.00 | 4.76% | 1,241,200 |
| Mar 9, 2026 | 127.00 | 128.00 | 120.00 | 126.00 | 126.00 | -6.67% | 2,943,900 |
| Mar 6, 2026 | 135.00 | 139.00 | 133.00 | 135.00 | 135.00 | -0.74% | 2,232,000 |
| Mar 5, 2026 | 136.00 | 142.00 | 134.00 | 136.00 | 136.00 | 3.82% | 2,544,400 |
| Mar 4, 2026 | 135.00 | 136.00 | 128.00 | 131.00 | 131.00 | -5.76% | 4,213,200 |
| Mar 3, 2026 | 147.00 | 147.00 | 139.00 | 139.00 | 139.00 | -4.79% | 2,383,000 |
| Mar 2, 2026 | 145.00 | 147.00 | 141.00 | 146.00 | 146.00 | -2.01% | 2,142,700 |
| Feb 27, 2026 | 142.00 | 151.00 | 140.00 | 149.00 | 149.00 | 5.67% | 2,046,700 |
| Feb 26, 2026 | 144.00 | 145.00 | 140.00 | 141.00 | 141.00 | -2.76% | 1,885,100 |
| Feb 25, 2026 | 146.00 | 150.00 | 144.00 | 145.00 | 145.00 | 0.69% | 1,730,800 |
| Feb 24, 2026 | 144.00 | 145.00 | 140.00 | 144.00 | 144.00 | 1.41% | 1,594,500 |
| Feb 20, 2026 | 151.00 | 151.00 | 142.00 | 142.00 | 142.00 | -8.39% | 3,113,700 |
| Feb 19, 2026 | 147.00 | 155.00 | 145.00 | 155.00 | 155.00 | 5.44% | 2,581,000 |
| Feb 18, 2026 | 151.00 | 152.00 | 145.00 | 147.00 | 147.00 | -3.29% | 2,548,900 |
| Feb 17, 2026 | 149.00 | 162.00 | 148.00 | 152.00 | 152.00 | 0.66% | 3,895,800 |
| Feb 16, 2026 | 163.00 | 165.00 | 148.00 | 151.00 | 151.00 | -6.21% | 3,823,700 |
| Feb 13, 2026 | 175.00 | 183.00 | 158.00 | 161.00 | 161.00 | -8.52% | 11,841,300 |
| Feb 12, 2026 | 136.00 | 181.00 | 134.00 | 176.00 | 176.00 | 32.33% | 11,496,200 |
| Feb 10, 2026 | 129.00 | 134.00 | 128.00 | 133.00 | 133.00 | 4.72% | 3,795,500 |
| Feb 9, 2026 | 128.00 | 129.00 | 125.00 | 127.00 | 127.00 | 0.79% | 1,930,700 |
| Feb 6, 2026 | 126.00 | 127.00 | 123.00 | 126.00 | 126.00 | 0.80% | 1,812,400 |
| Feb 5, 2026 | 121.00 | 128.00 | 121.00 | 125.00 | 125.00 | 1.63% | 3,839,100 |
| Feb 4, 2026 | 116.00 | 125.00 | 115.00 | 123.00 | 123.00 | 6.03% | 3,096,600 |
| Feb 3, 2026 | 116.00 | 117.00 | 114.00 | 116.00 | 116.00 | 1.75% | 1,294,000 |
| Feb 2, 2026 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | 0.88% | 1,959,800 |
| Jan 30, 2026 | 109.00 | 114.00 | 107.00 | 113.00 | 113.00 | 3.67% | 3,172,500 |
| Jan 29, 2026 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.91% | 2,393,000 |
| Jan 28, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -2.65% | 2,684,900 |
| Jan 27, 2026 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | -1.74% | 2,656,000 |
| Jan 26, 2026 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | -4.96% | 2,312,900 |
| Jan 23, 2026 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | -1.63% | 1,409,400 |
| Jan 22, 2026 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | 2.50% | 1,816,800 |
| Jan 21, 2026 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | -2.44% | 1,238,700 |
| Jan 20, 2026 | 123.00 | 126.00 | 122.00 | 123.00 | 123.00 | -1.60% | 1,792,700 |
| Jan 19, 2026 | 127.00 | 128.00 | 123.00 | 125.00 | 125.00 | -2.34% | 1,789,100 |
| Jan 16, 2026 | 126.00 | 130.00 | 125.00 | 128.00 | 128.00 | 2.40% | 2,974,100 |
| Jan 15, 2026 | 124.00 | 126.00 | 123.00 | 125.00 | 125.00 | 0.81% | 1,136,100 |
| Jan 14, 2026 | 122.00 | 125.00 | 121.00 | 124.00 | 124.00 | 2.48% | 2,658,600 |