Akebono Brake Industry Co., Ltd. (TYO:7238)
Japan · Delayed Price · Currency is JPY 109.00
-1.00 (-0.91%)
Aug 3, 2026, 2:50 PM JST
Akebono Brake Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 1.85% | 1,685,600 |
| Jul 30, 2026 | 107.00 | 110.00 | 105.00 | 108.00 | 108.00 | 0.93% | 2,622,400 |
| Jul 29, 2026 | 108.00 | 108.00 | 104.00 | 107.00 | 107.00 | - | 3,561,500 |
| Jul 28, 2026 | 109.00 | 110.00 | 106.00 | 107.00 | 107.00 | -1.83% | 2,444,200 |
| Jul 27, 2026 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 0.93% | 1,769,500 |
| Jul 24, 2026 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | -0.92% | 2,331,600 |
| Jul 23, 2026 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.91% | 918,200 |
| Jul 22, 2026 | 111.00 | 113.00 | 109.00 | 110.00 | 110.00 | 0.92% | 1,864,200 |
| Jul 21, 2026 | 108.00 | 111.00 | 108.00 | 109.00 | 109.00 | 1.87% | 1,844,700 |
| Jul 17, 2026 | 110.00 | 111.00 | 105.00 | 107.00 | 107.00 | -3.60% | 3,334,000 |
| Jul 16, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 1,194,700 |
| Jul 15, 2026 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | 0.91% | 1,152,900 |
| Jul 14, 2026 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | 991,300 |
| Jul 13, 2026 | 111.00 | 113.00 | 108.00 | 110.00 | 110.00 | - | 1,247,600 |
| Jul 10, 2026 | 109.00 | 112.00 | 108.00 | 110.00 | 110.00 | 2.80% | 1,552,000 |
| Jul 9, 2026 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 1,898,000 |
| Jul 8, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -1.83% | 1,587,900 |
| Jul 7, 2026 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | -3.54% | 1,087,800 |
| Jul 6, 2026 | 111.00 | 113.00 | 110.00 | 113.00 | 113.00 | 1.80% | 969,500 |
| Jul 3, 2026 | 110.00 | 111.00 | 108.00 | 111.00 | 111.00 | 0.91% | 932,700 |
| Jul 2, 2026 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 1.85% | 1,341,700 |
| Jul 1, 2026 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 1.89% | 1,049,100 |
| Jun 30, 2026 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | -1.85% | 1,234,300 |
| Jun 29, 2026 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | -0.92% | 1,112,100 |
| Jun 26, 2026 | 107.00 | 110.00 | 106.00 | 109.00 | 109.00 | 1.87% | 1,506,500 |
| Jun 25, 2026 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | - | 1,280,000 |
| Jun 24, 2026 | 111.00 | 112.00 | 106.00 | 107.00 | 107.00 | -2.73% | 2,403,100 |
| Jun 23, 2026 | 113.00 | 113.00 | 109.00 | 110.00 | 110.00 | -2.65% | 1,522,100 |
| Jun 22, 2026 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 0.89% | 1,515,100 |
| Jun 19, 2026 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | -1.75% | 1,794,800 |
| Jun 18, 2026 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | - | 1,183,300 |
| Jun 17, 2026 | 114.00 | 117.00 | 112.00 | 114.00 | 114.00 | 2.70% | 1,210,900 |
| Jun 16, 2026 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | -1.77% | 798,400 |
| Jun 15, 2026 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 2.73% | 1,439,100 |
| Jun 12, 2026 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | 1.85% | 1,473,400 |
| Jun 11, 2026 | 111.00 | 112.00 | 107.00 | 108.00 | 108.00 | -3.57% | 2,355,300 |
| Jun 10, 2026 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | -2.61% | 2,680,700 |
| Jun 9, 2026 | 115.00 | 118.00 | 114.00 | 115.00 | 115.00 | 0.88% | 2,178,000 |
| Jun 8, 2026 | 118.00 | 118.00 | 111.00 | 114.00 | 114.00 | -5.00% | 3,789,000 |
| Jun 5, 2026 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 1.69% | 1,329,300 |
| Jun 4, 2026 | 121.00 | 122.00 | 117.00 | 118.00 | 118.00 | -3.28% | 1,691,400 |
| Jun 3, 2026 | 120.00 | 124.00 | 119.00 | 122.00 | 122.00 | 2.52% | 2,086,400 |
| Jun 2, 2026 | 118.00 | 120.00 | 116.00 | 119.00 | 119.00 | -0.83% | 1,983,500 |
| Jun 1, 2026 | 123.00 | 123.00 | 117.00 | 120.00 | 120.00 | -3.23% | 1,791,300 |
| May 29, 2026 | 120.00 | 125.00 | 119.00 | 124.00 | 124.00 | 2.48% | 2,736,400 |
| May 28, 2026 | 119.00 | 121.00 | 118.00 | 121.00 | 121.00 | 1.68% | 1,584,100 |
| May 27, 2026 | 118.00 | 120.00 | 116.00 | 119.00 | 119.00 | 0.85% | 1,551,500 |
| May 26, 2026 | 118.00 | 118.00 | 115.00 | 118.00 | 118.00 | 0.85% | 1,075,400 |
| May 25, 2026 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | 0.86% | 1,786,300 |
| May 22, 2026 | 115.00 | 117.00 | 113.00 | 116.00 | 116.00 | 2.65% | 1,702,700 |