The Akita Bank, Ltd. (TYO:8343)
Japan · Delayed Price · Currency is JPY 5,140.00
-40.00 (-0.77%)
Mar 6, 2026, 11:30 AM JST
The Akita Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5,040.00 | 5,240.00 | 5,040.00 | 5,180.00 | 5,180.00 | 7.25% | 100,200 |
| Mar 4, 2026 | 5,040.00 | 5,100.00 | 4,715.00 | 4,830.00 | 4,830.00 | -7.82% | 213,100 |
| Mar 3, 2026 | 5,270.00 | 5,410.00 | 5,220.00 | 5,240.00 | 5,240.00 | -1.69% | 104,600 |
| Mar 2, 2026 | 5,380.00 | 5,410.00 | 5,230.00 | 5,330.00 | 5,330.00 | -4.99% | 141,300 |
| Feb 27, 2026 | 5,470.00 | 5,650.00 | 5,470.00 | 5,610.00 | 5,610.00 | 3.31% | 96,000 |
| Feb 26, 2026 | 5,380.00 | 5,480.00 | 5,360.00 | 5,430.00 | 5,430.00 | 1.69% | 65,000 |
| Feb 25, 2026 | 5,510.00 | 5,510.00 | 5,330.00 | 5,340.00 | 5,340.00 | -3.26% | 89,400 |
| Feb 24, 2026 | 5,520.00 | 5,520.00 | 5,320.00 | 5,520.00 | 5,520.00 | -0.54% | 137,500 |
| Feb 20, 2026 | 5,480.00 | 5,550.00 | 5,450.00 | 5,550.00 | 5,550.00 | - | 74,800 |
| Feb 19, 2026 | 5,440.00 | 5,550.00 | 5,440.00 | 5,550.00 | 5,550.00 | 2.02% | 70,800 |
| Feb 18, 2026 | 5,440.00 | 5,480.00 | 5,390.00 | 5,440.00 | 5,440.00 | 1.12% | 75,000 |
| Feb 17, 2026 | 5,460.00 | 5,510.00 | 5,360.00 | 5,380.00 | 5,380.00 | -1.82% | 63,500 |
| Feb 16, 2026 | 5,520.00 | 5,520.00 | 5,340.00 | 5,480.00 | 5,480.00 | -0.18% | 86,100 |
| Feb 13, 2026 | 5,670.00 | 5,700.00 | 5,460.00 | 5,490.00 | 5,490.00 | -4.19% | 129,500 |
| Feb 12, 2026 | 5,510.00 | 5,730.00 | 5,490.00 | 5,730.00 | 5,730.00 | 4.56% | 112,900 |
| Feb 10, 2026 | 5,500.00 | 5,560.00 | 5,470.00 | 5,480.00 | 5,480.00 | -0.18% | 88,200 |
| Feb 9, 2026 | 5,600.00 | 5,600.00 | 5,410.00 | 5,490.00 | 5,490.00 | 1.29% | 124,000 |
| Feb 6, 2026 | 5,380.00 | 5,430.00 | 5,310.00 | 5,420.00 | 5,420.00 | 0.37% | 96,400 |
| Feb 5, 2026 | 5,390.00 | 5,460.00 | 5,350.00 | 5,400.00 | 5,400.00 | 1.89% | 108,100 |
| Feb 4, 2026 | 5,220.00 | 5,360.00 | 5,190.00 | 5,300.00 | 5,300.00 | 2.32% | 127,100 |
| Feb 3, 2026 | 5,100.00 | 5,200.00 | 5,030.00 | 5,180.00 | 5,180.00 | 4.65% | 133,300 |
| Feb 2, 2026 | 5,050.00 | 5,150.00 | 4,950.00 | 4,950.00 | 4,950.00 | -2.37% | 172,900 |
| Jan 30, 2026 | 4,870.00 | 5,070.00 | 4,845.00 | 5,070.00 | 5,070.00 | 4.64% | 184,700 |
| Jan 29, 2026 | 4,770.00 | 4,850.00 | 4,685.00 | 4,845.00 | 4,845.00 | 0.52% | 189,300 |
| Jan 28, 2026 | 4,600.00 | 4,865.00 | 4,465.00 | 4,820.00 | 4,820.00 | 4.22% | 414,100 |
| Jan 27, 2026 | 4,605.00 | 4,650.00 | 4,550.00 | 4,625.00 | 4,625.00 | - | 91,500 |
| Jan 26, 2026 | 4,630.00 | 4,685.00 | 4,585.00 | 4,625.00 | 4,625.00 | -2.12% | 74,600 |
| Jan 23, 2026 | 4,610.00 | 4,765.00 | 4,610.00 | 4,725.00 | 4,725.00 | 2.72% | 88,500 |
| Jan 22, 2026 | 4,555.00 | 4,635.00 | 4,545.00 | 4,600.00 | 4,600.00 | 2.45% | 81,400 |
| Jan 21, 2026 | 4,485.00 | 4,540.00 | 4,460.00 | 4,490.00 | 4,490.00 | -2.92% | 117,200 |
| Jan 20, 2026 | 4,630.00 | 4,680.00 | 4,575.00 | 4,625.00 | 4,625.00 | -0.11% | 67,300 |
| Jan 19, 2026 | 4,645.00 | 4,650.00 | 4,590.00 | 4,630.00 | 4,630.00 | -0.22% | 57,200 |
| Jan 16, 2026 | 4,630.00 | 4,670.00 | 4,615.00 | 4,640.00 | 4,640.00 | 0.22% | 62,700 |
| Jan 15, 2026 | 4,470.00 | 4,655.00 | 4,465.00 | 4,630.00 | 4,630.00 | 3.23% | 152,800 |
| Jan 14, 2026 | 4,405.00 | 4,495.00 | 4,335.00 | 4,485.00 | 4,485.00 | 1.93% | 95,600 |
| Jan 13, 2026 | 4,415.00 | 4,430.00 | 4,370.00 | 4,400.00 | 4,400.00 | 2.09% | 54,700 |
| Jan 9, 2026 | 4,230.00 | 4,335.00 | 4,230.00 | 4,310.00 | 4,310.00 | 1.89% | 79,500 |
| Jan 8, 2026 | 4,195.00 | 4,305.00 | 4,175.00 | 4,230.00 | 4,230.00 | 0.71% | 71,400 |
| Jan 7, 2026 | 4,130.00 | 4,200.00 | 4,120.00 | 4,200.00 | 4,200.00 | 1.69% | 75,800 |
| Jan 6, 2026 | 4,100.00 | 4,150.00 | 4,080.00 | 4,130.00 | 4,130.00 | 1.23% | 83,600 |
| Jan 5, 2026 | 4,080.00 | 4,085.00 | 4,035.00 | 4,080.00 | 4,080.00 | 1.37% | 46,300 |
| Dec 30, 2025 | 4,035.00 | 4,095.00 | 4,025.00 | 4,025.00 | 4,025.00 | -0.12% | 43,800 |
| Dec 29, 2025 | 3,975.00 | 4,035.00 | 3,975.00 | 4,030.00 | 4,030.00 | 1.38% | 30,100 |
| Dec 26, 2025 | 3,975.00 | 4,035.00 | 3,960.00 | 3,975.00 | 3,975.00 | -0.13% | 40,500 |
| Dec 25, 2025 | 3,990.00 | 3,995.00 | 3,960.00 | 3,980.00 | 3,980.00 | -0.25% | 28,700 |
| Dec 24, 2025 | 4,035.00 | 4,050.00 | 3,970.00 | 3,990.00 | 3,990.00 | -1.12% | 45,300 |
| Dec 23, 2025 | 4,000.00 | 4,065.00 | 4,000.00 | 4,035.00 | 4,035.00 | 1.13% | 52,400 |
| Dec 22, 2025 | 4,000.00 | 4,030.00 | 3,985.00 | 3,990.00 | 3,990.00 | 0.63% | 47,100 |
| Dec 19, 2025 | 3,880.00 | 3,970.00 | 3,870.00 | 3,965.00 | 3,965.00 | 2.32% | 39,400 |
| Dec 18, 2025 | 3,870.00 | 3,900.00 | 3,825.00 | 3,875.00 | 3,875.00 | -0.51% | 62,200 |