Akebono Brake Industry Co., Ltd. (TYO:7238)
Japan · Delayed Price · Currency is JPY 121.00
+2.00 (1.68%)
May 28, 2026, 3:30 PM JST
Akebono Brake Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | 0.89% | 2,535,100 |
| May 20, 2026 | 116.00 | 117.00 | 110.00 | 112.00 | 112.00 | -4.27% | 3,997,200 |
| May 19, 2026 | 118.00 | 121.00 | 117.00 | 117.00 | 117.00 | - | 1,612,200 |
| May 18, 2026 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | -2.50% | 2,544,600 |
| May 15, 2026 | 121.00 | 123.00 | 118.00 | 120.00 | 120.00 | - | 1,473,400 |
| May 14, 2026 | 125.00 | 126.00 | 118.00 | 120.00 | 120.00 | -9.09% | 3,736,000 |
| May 13, 2026 | 134.00 | 142.00 | 132.00 | 132.00 | 132.00 | - | 3,528,800 |
| May 12, 2026 | 133.00 | 141.00 | 131.00 | 132.00 | 132.00 | -2.22% | 4,261,800 |
| May 11, 2026 | 133.00 | 136.00 | 132.00 | 135.00 | 135.00 | 3.05% | 1,842,700 |
| May 8, 2026 | 128.00 | 132.00 | 127.00 | 131.00 | 131.00 | 2.34% | 1,780,400 |
| May 7, 2026 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 1.59% | 1,474,500 |
| May 1, 2026 | 126.00 | 129.00 | 124.00 | 126.00 | 126.00 | - | 1,195,900 |
| Apr 30, 2026 | 124.00 | 128.00 | 124.00 | 126.00 | 126.00 | -1.56% | 1,346,100 |
| Apr 28, 2026 | 126.00 | 128.00 | 124.00 | 128.00 | 128.00 | 4.07% | 1,034,400 |
| Apr 27, 2026 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | -1.60% | 782,800 |
| Apr 24, 2026 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | -0.79% | 1,005,500 |
| Apr 23, 2026 | 128.00 | 128.00 | 124.00 | 126.00 | 126.00 | -0.79% | 1,349,300 |
| Apr 22, 2026 | 130.00 | 131.00 | 126.00 | 127.00 | 127.00 | -3.79% | 1,227,000 |
| Apr 21, 2026 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | -0.75% | 1,491,600 |
| Apr 20, 2026 | 130.00 | 133.00 | 129.00 | 133.00 | 133.00 | 3.10% | 1,148,400 |
| Apr 17, 2026 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | - | 1,408,500 |
| Apr 16, 2026 | 132.00 | 133.00 | 129.00 | 129.00 | 129.00 | -1.53% | 1,048,700 |
| Apr 15, 2026 | 130.00 | 134.00 | 129.00 | 131.00 | 131.00 | 1.55% | 1,969,100 |
| Apr 14, 2026 | 125.00 | 129.00 | 124.00 | 129.00 | 129.00 | 4.03% | 2,156,000 |
| Apr 13, 2026 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | - | 1,607,200 |
| Apr 10, 2026 | 126.00 | 127.00 | 124.00 | 124.00 | 124.00 | -0.80% | 1,564,300 |
| Apr 9, 2026 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | -3.85% | 1,454,000 |
| Apr 8, 2026 | 127.00 | 130.00 | 126.00 | 130.00 | 130.00 | 5.69% | 1,847,000 |
| Apr 7, 2026 | 122.00 | 125.00 | 121.00 | 123.00 | 123.00 | 0.82% | 1,549,200 |
| Apr 6, 2026 | 123.00 | 125.00 | 122.00 | 122.00 | 122.00 | - | 1,135,100 |
| Apr 3, 2026 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | 0.83% | 890,700 |
| Apr 2, 2026 | 124.00 | 126.00 | 120.00 | 121.00 | 121.00 | -1.63% | 1,700,400 |
| Apr 1, 2026 | 125.00 | 125.00 | 120.00 | 123.00 | 123.00 | 5.13% | 1,219,800 |
| Mar 31, 2026 | 116.00 | 122.00 | 116.00 | 117.00 | 117.00 | -0.85% | 2,066,100 |
| Mar 30, 2026 | 117.00 | 120.00 | 116.00 | 118.00 | 118.00 | -4.84% | 1,481,700 |
| 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 |