The Akita Bank, Ltd. (TYO:8343)
Japan · Delayed Price · Currency is JPY 6,170.00
-140.00 (-2.22%)
Jun 19, 2026, 3:30 PM JST
The Akita Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 6,100.00 | 6,220.00 | 6,070.00 | 6,090.00 | 6,090.00 | 1.84% | 61,400 |
| May 20, 2026 | 6,030.00 | 6,040.00 | 5,880.00 | 5,980.00 | 5,980.00 | 0.50% | 43,500 |
| May 19, 2026 | 6,000.00 | 6,120.00 | 5,880.00 | 5,950.00 | 5,950.00 | 0.51% | 71,100 |
| May 18, 2026 | 5,810.00 | 5,940.00 | 5,750.00 | 5,920.00 | 5,920.00 | 2.25% | 58,600 |
| May 15, 2026 | 5,850.00 | 5,980.00 | 5,740.00 | 5,790.00 | 5,790.00 | -1.36% | 96,600 |
| May 14, 2026 | 5,660.00 | 5,900.00 | 5,600.00 | 5,870.00 | 5,870.00 | 3.16% | 110,800 |
| May 13, 2026 | 5,520.00 | 5,690.00 | 5,520.00 | 5,690.00 | 5,690.00 | 2.15% | 61,400 |
| May 12, 2026 | 5,590.00 | 5,620.00 | 5,510.00 | 5,570.00 | 5,570.00 | 0.18% | 46,800 |
| May 11, 2026 | 5,510.00 | 5,600.00 | 5,510.00 | 5,560.00 | 5,560.00 | 1.46% | 66,700 |
| May 8, 2026 | 5,490.00 | 5,560.00 | 5,340.00 | 5,480.00 | 5,480.00 | -1.26% | 81,400 |
| May 7, 2026 | 5,520.00 | 5,670.00 | 5,490.00 | 5,550.00 | 5,550.00 | 2.97% | 73,700 |
| May 1, 2026 | 5,420.00 | 5,440.00 | 5,340.00 | 5,390.00 | 5,390.00 | -1.10% | 47,000 |
| Apr 30, 2026 | 5,530.00 | 5,530.00 | 5,380.00 | 5,450.00 | 5,450.00 | -3.02% | 64,600 |
| Apr 28, 2026 | 5,440.00 | 5,620.00 | 5,380.00 | 5,620.00 | 5,620.00 | 5.24% | 90,000 |
| Apr 27, 2026 | 5,150.00 | 5,370.00 | 5,090.00 | 5,340.00 | 5,340.00 | 2.30% | 109,400 |
| Apr 24, 2026 | 5,290.00 | 5,330.00 | 5,150.00 | 5,220.00 | 5,220.00 | -1.32% | 41,700 |
| Apr 23, 2026 | 5,400.00 | 5,410.00 | 5,250.00 | 5,290.00 | 5,290.00 | -2.22% | 71,800 |
| Apr 22, 2026 | 5,560.00 | 5,610.00 | 5,370.00 | 5,410.00 | 5,410.00 | -3.57% | 51,000 |
| Apr 21, 2026 | 5,780.00 | 5,810.00 | 5,570.00 | 5,610.00 | 5,610.00 | -2.94% | 58,900 |
| Apr 20, 2026 | 5,880.00 | 5,880.00 | 5,760.00 | 5,780.00 | 5,780.00 | -0.69% | 64,100 |
| Apr 17, 2026 | 5,790.00 | 5,850.00 | 5,710.00 | 5,820.00 | 5,820.00 | - | 66,800 |
| Apr 16, 2026 | 5,740.00 | 5,850.00 | 5,710.00 | 5,820.00 | 5,820.00 | 2.46% | 84,200 |
| Apr 15, 2026 | 5,660.00 | 5,740.00 | 5,630.00 | 5,680.00 | 5,680.00 | 1.61% | 55,100 |
| Apr 14, 2026 | 5,640.00 | 5,670.00 | 5,570.00 | 5,590.00 | 5,590.00 | 0.36% | 61,800 |
| Apr 13, 2026 | 5,490.00 | 5,600.00 | 5,460.00 | 5,570.00 | 5,570.00 | 1.46% | 60,500 |
| Apr 10, 2026 | 5,440.00 | 5,550.00 | 5,440.00 | 5,490.00 | 5,490.00 | 2.62% | 78,700 |
| Apr 9, 2026 | 5,370.00 | 5,440.00 | 5,320.00 | 5,350.00 | 5,350.00 | -0.19% | 56,700 |
| Apr 8, 2026 | 5,440.00 | 5,450.00 | 5,310.00 | 5,360.00 | 5,360.00 | 2.29% | 60,800 |
| Apr 7, 2026 | 5,160.00 | 5,300.00 | 5,160.00 | 5,240.00 | 5,240.00 | 1.95% | 42,500 |