The Akita Bank, Ltd. (TYO:8343)
Japan · Delayed Price · Currency is JPY 7,260.00
+70.00 (0.97%)
Jul 31, 2026, 3:30 PM JST
The Akita Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7,300.00 | 7,390.00 | 6,930.00 | 7,260.00 | 7,260.00 | 0.97% | 134,500 |
| Jul 30, 2026 | 7,120.00 | 7,270.00 | 6,950.00 | 7,190.00 | 7,190.00 | -1.10% | 149,000 |
| Jul 29, 2026 | 7,530.00 | 7,530.00 | 7,070.00 | 7,270.00 | 7,270.00 | -4.22% | 145,900 |
| Jul 28, 2026 | 7,820.00 | 7,860.00 | 7,520.00 | 7,590.00 | 7,590.00 | -3.31% | 112,000 |
| Jul 27, 2026 | 7,730.00 | 7,930.00 | 7,670.00 | 7,850.00 | 7,850.00 | 2.35% | 115,600 |
| Jul 24, 2026 | 7,250.00 | 7,710.00 | 7,250.00 | 7,670.00 | 7,670.00 | 4.50% | 134,200 |
| Jul 23, 2026 | 7,200.00 | 7,370.00 | 7,200.00 | 7,340.00 | 7,340.00 | 1.24% | 84,800 |
| Jul 22, 2026 | 7,100.00 | 7,280.00 | 7,040.00 | 7,250.00 | 7,250.00 | 2.55% | 63,400 |
| Jul 21, 2026 | 6,900.00 | 7,140.00 | 6,750.00 | 7,070.00 | 7,070.00 | 3.51% | 100,000 |
| Jul 17, 2026 | 7,210.00 | 7,260.00 | 6,740.00 | 6,830.00 | 6,830.00 | -6.31% | 208,700 |
| Jul 16, 2026 | 7,290.00 | 7,360.00 | 7,210.00 | 7,290.00 | 7,290.00 | -0.14% | 123,500 |
| Jul 15, 2026 | 7,170.00 | 7,300.00 | 7,140.00 | 7,300.00 | 7,300.00 | 2.96% | 79,000 |
| Jul 14, 2026 | 7,120.00 | 7,170.00 | 7,050.00 | 7,090.00 | 7,090.00 | -0.42% | 47,600 |
| Jul 13, 2026 | 7,200.00 | 7,310.00 | 7,090.00 | 7,120.00 | 7,120.00 | -0.28% | 78,400 |
| Jul 10, 2026 | 7,310.00 | 7,390.00 | 7,140.00 | 7,140.00 | 7,140.00 | -1.38% | 111,100 |
| Jul 9, 2026 | 7,080.00 | 7,240.00 | 6,990.00 | 7,240.00 | 7,240.00 | 0.70% | 106,500 |
| Jul 8, 2026 | 7,020.00 | 7,260.00 | 7,020.00 | 7,190.00 | 7,190.00 | 2.13% | 99,900 |
| Jul 7, 2026 | 7,100.00 | 7,270.00 | 7,040.00 | 7,040.00 | 7,040.00 | 0.43% | 106,500 |
| Jul 6, 2026 | 7,050.00 | 7,100.00 | 6,980.00 | 7,010.00 | 7,010.00 | -0.71% | 78,800 |
| Jul 3, 2026 | 6,960.00 | 7,060.00 | 6,840.00 | 7,060.00 | 7,060.00 | 2.02% | 117,700 |
| Jul 2, 2026 | 6,860.00 | 7,000.00 | 6,850.00 | 6,920.00 | 6,920.00 | 2.37% | 102,800 |
| Jul 1, 2026 | 6,840.00 | 6,950.00 | 6,760.00 | 6,760.00 | 6,760.00 | -1.17% | 91,100 |
| Jun 30, 2026 | 6,910.00 | 7,050.00 | 6,840.00 | 6,840.00 | 6,840.00 | -1.16% | 88,300 |
| Jun 29, 2026 | 6,810.00 | 6,970.00 | 6,780.00 | 6,920.00 | 6,920.00 | 1.76% | 104,600 |
| Jun 26, 2026 | 6,570.00 | 6,820.00 | 6,570.00 | 6,800.00 | 6,800.00 | 3.50% | 104,400 |
| Jun 25, 2026 | 6,580.00 | 6,610.00 | 6,460.00 | 6,570.00 | 6,570.00 | 1.39% | 54,200 |
| Jun 24, 2026 | 6,490.00 | 6,630.00 | 6,430.00 | 6,480.00 | 6,480.00 | -0.15% | 55,900 |
| Jun 23, 2026 | 6,430.00 | 6,520.00 | 6,360.00 | 6,490.00 | 6,490.00 | 2.37% | 72,500 |
| Jun 22, 2026 | 6,130.00 | 6,400.00 | 6,130.00 | 6,340.00 | 6,340.00 | 2.76% | 51,800 |
| Jun 19, 2026 | 6,310.00 | 6,310.00 | 6,060.00 | 6,170.00 | 6,170.00 | -2.22% | 101,100 |
| Jun 18, 2026 | 6,320.00 | 6,370.00 | 6,190.00 | 6,310.00 | 6,310.00 | 1.45% | 104,200 |
| Jun 17, 2026 | 6,340.00 | 6,450.00 | 6,220.00 | 6,220.00 | 6,220.00 | -1.89% | 70,000 |
| Jun 16, 2026 | 6,410.00 | 6,410.00 | 6,250.00 | 6,340.00 | 6,340.00 | -0.78% | 63,900 |
| Jun 15, 2026 | 6,500.00 | 6,560.00 | 6,390.00 | 6,390.00 | 6,390.00 | 0.63% | 69,100 |
| Jun 12, 2026 | 6,330.00 | 6,460.00 | 6,280.00 | 6,350.00 | 6,350.00 | 1.93% | 73,100 |
| Jun 11, 2026 | 6,280.00 | 6,330.00 | 6,140.00 | 6,230.00 | 6,230.00 | -0.80% | 50,000 |
| Jun 10, 2026 | 6,160.00 | 6,550.00 | 6,150.00 | 6,280.00 | 6,280.00 | 2.28% | 101,700 |
| Jun 9, 2026 | 5,990.00 | 6,220.00 | 5,990.00 | 6,140.00 | 6,140.00 | 4.24% | 68,500 |
| Jun 8, 2026 | 5,770.00 | 5,920.00 | 5,720.00 | 5,890.00 | 5,890.00 | -0.51% | 44,300 |
| Jun 5, 2026 | 5,940.00 | 6,020.00 | 5,880.00 | 5,920.00 | 5,920.00 | 1.37% | 33,200 |
| Jun 4, 2026 | 5,740.00 | 5,920.00 | 5,680.00 | 5,840.00 | 5,840.00 | 0.17% | 80,100 |
| Jun 3, 2026 | 5,800.00 | 5,890.00 | 5,710.00 | 5,830.00 | 5,830.00 | 0.52% | 74,500 |
| Jun 2, 2026 | 5,710.00 | 5,810.00 | 5,510.00 | 5,800.00 | 5,800.00 | -0.17% | 81,000 |
| Jun 1, 2026 | 5,900.00 | 5,900.00 | 5,740.00 | 5,810.00 | 5,810.00 | -3.01% | 92,400 |
| May 29, 2026 | 6,070.00 | 6,130.00 | 5,990.00 | 5,990.00 | 5,990.00 | -0.33% | 45,600 |
| May 28, 2026 | 6,030.00 | 6,030.00 | 5,850.00 | 6,010.00 | 6,010.00 | -1.64% | 60,500 |
| May 27, 2026 | 6,150.00 | 6,250.00 | 6,030.00 | 6,110.00 | 6,110.00 | -1.13% | 36,800 |
| May 26, 2026 | 6,170.00 | 6,330.00 | 6,080.00 | 6,180.00 | 6,180.00 | 0.32% | 77,700 |
| May 25, 2026 | 6,130.00 | 6,240.00 | 6,010.00 | 6,160.00 | 6,160.00 | 0.33% | 53,400 |
| May 22, 2026 | 6,090.00 | 6,160.00 | 6,020.00 | 6,140.00 | 6,140.00 | 0.82% | 85,100 |