Akebono Brake Industry Co., Ltd. (TYO:7238)
Japan · Delayed Price · Currency is JPY 104.00
+5.00 (5.05%)
Nov 5, 2026, 3:30 PM JST
Akebono Brake Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 103.00 | 105.00 | 98.00 | 104.00 | 104.00 | 5.05% | 7,129,400 |
| Nov 4, 2026 | 101.00 | 101.00 | 97.00 | 99.00 | 99.00 | - | 4,794,600 |
| Nov 2, 2026 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 7,302,900 |
| Oct 30, 2026 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -2.91% | 4,604,000 |
| Oct 29, 2026 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | 0.98% | 4,923,800 |
| Oct 28, 2026 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | - | 2,630,300 |
| Oct 27, 2026 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | -1.92% | 3,944,500 |
| Oct 26, 2026 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | - | 4,344,300 |
| Oct 23, 2026 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | -0.95% | 4,102,500 |
| Oct 22, 2026 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 1.94% | 5,621,200 |
| Oct 21, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 0.98% | 3,383,100 |
| Oct 20, 2026 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | -0.97% | 4,729,200 |
| Oct 19, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -1.90% | 5,935,600 |
| Oct 16, 2026 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | 3.96% | 6,194,200 |
| Oct 15, 2026 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | -1.94% | 6,763,800 |
| Oct 14, 2026 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | -0.96% | 4,399,500 |
| Oct 13, 2026 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1.96% | 4,352,100 |
| Oct 9, 2026 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | - | 7,277,100 |
| Oct 8, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -2.86% | 4,439,200 |
| Oct 7, 2026 | 106.00 | 106.00 | 103.00 | 105.00 | 105.00 | - | 6,270,900 |
| Oct 6, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | - | 2,497,600 |
| Oct 5, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | - | 3,673,700 |
| Oct 2, 2026 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | -1.87% | 5,287,700 |
| Oct 1, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | -0.93% | 3,392,200 |
| Sep 30, 2026 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 2.86% | 4,417,000 |
| Sep 29, 2026 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | -0.94% | 3,472,400 |
| Sep 28, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 2,704,800 |
| Sep 25, 2026 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | -2.75% | 2,430,700 |
| Sep 24, 2026 | 107.00 | 109.00 | 106.00 | 109.00 | 109.00 | 0.93% | 5,042,300 |
| Sep 18, 2026 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | - | 2,038,600 |
| Sep 17, 2026 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.93% | 3,197,100 |
| Sep 16, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 0.94% | 3,399,100 |
| Sep 15, 2026 | 105.00 | 108.00 | 104.00 | 106.00 | 106.00 | - | 4,033,600 |
| Sep 14, 2026 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 1.92% | 2,681,400 |
| Sep 11, 2026 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | 0.97% | 4,228,000 |
| Sep 10, 2026 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.96% | 3,252,500 |
| Sep 9, 2026 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 0.97% | 4,515,300 |
| Sep 8, 2026 | 106.00 | 107.00 | 103.00 | 103.00 | 103.00 | -3.74% | 6,362,900 |
| Sep 7, 2026 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 0.94% | 3,811,800 |
| Sep 4, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -1.85% | 6,393,800 |
| Sep 3, 2026 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 1.89% | 4,711,600 |
| Sep 2, 2026 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | -2.75% | 3,599,500 |
| Sep 1, 2026 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | - | 2,405,500 |
| Aug 31, 2026 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 0.93% | 1,802,800 |
| Aug 28, 2026 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 0.93% | 2,389,800 |
| Aug 27, 2026 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 2,211,500 |
| Aug 26, 2026 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | -0.93% | 1,707,600 |
| Aug 25, 2026 | 107.00 | 109.00 | 105.00 | 108.00 | 108.00 | -0.92% | 3,869,000 |
| Aug 24, 2026 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 1.87% | 2,318,400 |
| Aug 21, 2026 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | -1.83% | 1,658,700 |