Akebono Brake Industry Co., Ltd. (TYO:7238)
Japan · Delayed Price · Currency is JPY 161.00
-15.00 (-8.52%)
At close: Feb 13, 2026
Akebono Brake Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | - | 1,314,700 |
| Jan 9, 2026 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 0.83% | 1,333,100 |
| Jan 8, 2026 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 0.84% | 1,134,900 |
| Jan 7, 2026 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | - | 2,151,200 |
| Jan 6, 2026 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | 1.71% | 1,409,500 |
| Jan 5, 2026 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | - | 777,700 |
| Dec 30, 2025 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | -2.50% | 754,700 |
| Dec 29, 2025 | 117.00 | 121.00 | 117.00 | 120.00 | 120.00 | 3.45% | 2,064,500 |
| Dec 26, 2025 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 0.87% | 1,521,400 |
| Dec 25, 2025 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.88% | 1,278,000 |
| Dec 24, 2025 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -1.72% | 958,000 |
| Dec 23, 2025 | 115.00 | 117.00 | 114.00 | 116.00 | 116.00 | 0.87% | 1,172,900 |
| Dec 22, 2025 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1.77% | 1,435,600 |
| Dec 19, 2025 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 0.89% | 654,900 |
| Dec 18, 2025 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 0.90% | 669,300 |
| Dec 17, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -1.77% | 618,100 |
| Dec 16, 2025 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | -1.74% | 898,900 |
| Dec 15, 2025 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1.77% | 1,224,700 |
| Dec 12, 2025 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 1.80% | 840,000 |
| Dec 11, 2025 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | -0.89% | 957,700 |
| Dec 10, 2025 | 111.00 | 114.00 | 111.00 | 112.00 | 112.00 | 1.82% | 1,367,800 |
| Dec 9, 2025 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | -0.90% | 851,900 |
| Dec 8, 2025 | 111.00 | 113.00 | 111.00 | 111.00 | 111.00 | - | 797,300 |
| Dec 5, 2025 | 111.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 1,428,800 |
| Dec 4, 2025 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | 2.75% | 1,193,900 |
| Dec 3, 2025 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | -2.68% | 2,569,700 |
| Dec 2, 2025 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | -0.88% | 1,051,400 |
| Dec 1, 2025 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | -2.59% | 1,174,000 |