Akebono Brake Industry Co., Ltd. (TYO:7238)
Japan · Delayed Price · Currency is JPY 108.00
+1.00 (0.93%)
Sep 17, 2026, 3:30 PM JST
Akebono Brake Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.93% | 2,723,200 |
| 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 |
| Aug 20, 2026 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 2.83% | 2,469,600 |
| Aug 19, 2026 | 110.00 | 111.00 | 106.00 | 106.00 | 106.00 | -4.50% | 4,674,000 |
| Aug 18, 2026 | 110.00 | 113.00 | 110.00 | 111.00 | 111.00 | - | 2,309,600 |
| Aug 17, 2026 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | 1.83% | 1,631,500 |
| Aug 14, 2026 | 109.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.91% | 1,228,800 |
| Aug 13, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 1.85% | 2,157,800 |
| Aug 12, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -1.82% | 1,651,300 |
| Aug 10, 2026 | 109.00 | 111.00 | 107.00 | 110.00 | 110.00 | 2.80% | 2,251,000 |
| Aug 7, 2026 | 108.00 | 110.00 | 106.00 | 107.00 | 107.00 | -2.73% | 3,086,300 |
| Aug 6, 2026 | 115.00 | 116.00 | 107.00 | 110.00 | 110.00 | -3.51% | 3,268,500 |
| Aug 5, 2026 | 113.00 | 116.00 | 112.00 | 114.00 | 114.00 | 1.79% | 2,039,300 |
| Aug 4, 2026 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | 1.82% | 1,517,200 |
| Aug 3, 2026 | 108.00 | 110.00 | 106.00 | 110.00 | 110.00 | - | 1,717,800 |
| 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 |