The Akita Bank, Ltd. (TYO:8343)
Japan · Delayed Price · Currency is JPY 9,440.00
+60.00 (0.64%)
Sep 11, 2026, 3:30 PM JST
The Akita Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9,140.00 | 9,640.00 | 9,050.00 | 9,440.00 | 9,440.00 | 0.64% | 197,500 |
| Sep 10, 2026 | 8,930.00 | 9,440.00 | 8,930.00 | 9,380.00 | 9,380.00 | 5.04% | 169,100 |
| Sep 9, 2026 | 8,950.00 | 9,130.00 | 8,850.00 | 8,930.00 | 8,930.00 | -0.78% | 120,200 |
| Sep 8, 2026 | 9,140.00 | 9,200.00 | 8,950.00 | 9,000.00 | 9,000.00 | -2.60% | 136,700 |
| Sep 7, 2026 | 9,030.00 | 9,270.00 | 8,990.00 | 9,240.00 | 9,240.00 | 2.33% | 194,600 |
| Sep 4, 2026 | 8,910.00 | 9,050.00 | 8,680.00 | 9,030.00 | 9,030.00 | 1.35% | 128,800 |
| Sep 3, 2026 | 8,810.00 | 9,080.00 | 8,680.00 | 8,910.00 | 8,910.00 | 2.77% | 130,100 |
| Sep 2, 2026 | 8,730.00 | 8,860.00 | 8,600.00 | 8,670.00 | 8,670.00 | -1.92% | 109,300 |
| Sep 1, 2026 | 8,950.00 | 8,950.00 | 8,720.00 | 8,840.00 | 8,840.00 | -1.45% | 111,200 |
| Aug 31, 2026 | 9,120.00 | 9,140.00 | 8,960.00 | 8,970.00 | 8,970.00 | -0.99% | 110,400 |
| Aug 28, 2026 | 8,850.00 | 9,120.00 | 8,770.00 | 9,060.00 | 9,060.00 | 1.68% | 129,100 |
| Aug 27, 2026 | 8,730.00 | 8,980.00 | 8,650.00 | 8,910.00 | 8,910.00 | 3.13% | 100,400 |
| Aug 26, 2026 | 8,510.00 | 8,780.00 | 8,510.00 | 8,640.00 | 8,640.00 | 1.77% | 103,600 |
| Aug 25, 2026 | 8,490.00 | 8,600.00 | 8,410.00 | 8,490.00 | 8,490.00 | 1.80% | 110,000 |
| Aug 24, 2026 | 8,500.00 | 8,510.00 | 8,150.00 | 8,340.00 | 8,340.00 | -1.07% | 116,200 |
| Aug 21, 2026 | 8,270.00 | 8,500.00 | 8,260.00 | 8,430.00 | 8,430.00 | 1.93% | 94,500 |
| Aug 20, 2026 | 8,510.00 | 8,560.00 | 8,230.00 | 8,270.00 | 8,270.00 | -2.82% | 190,000 |
| Aug 19, 2026 | 8,900.00 | 8,900.00 | 8,460.00 | 8,510.00 | 8,510.00 | -4.81% | 180,900 |
| Aug 18, 2026 | 8,770.00 | 9,200.00 | 8,740.00 | 8,940.00 | 8,940.00 | 1.94% | 259,100 |
| Aug 17, 2026 | 8,550.00 | 8,890.00 | 8,540.00 | 8,770.00 | 8,770.00 | 2.57% | 229,400 |
| Aug 14, 2026 | 8,390.00 | 8,640.00 | 8,380.00 | 8,550.00 | 8,550.00 | 1.18% | 141,900 |
| Aug 13, 2026 | 8,100.00 | 8,500.00 | 8,100.00 | 8,450.00 | 8,450.00 | 5.23% | 128,500 |
| Aug 12, 2026 | 8,050.00 | 8,110.00 | 7,940.00 | 8,030.00 | 8,030.00 | 1.65% | 99,500 |
| Aug 10, 2026 | 7,990.00 | 8,030.00 | 7,860.00 | 7,900.00 | 7,900.00 | -1.62% | 80,100 |
| Aug 7, 2026 | 8,110.00 | 8,140.00 | 7,930.00 | 8,030.00 | 8,030.00 | 0.63% | 114,400 |
| Aug 6, 2026 | 7,570.00 | 8,150.00 | 7,570.00 | 7,980.00 | 7,980.00 | 6.26% | 206,500 |
| Aug 5, 2026 | 7,580.00 | 7,610.00 | 7,460.00 | 7,510.00 | 7,510.00 | 1.08% | 74,000 |
| Aug 4, 2026 | 7,210.00 | 7,490.00 | 7,190.00 | 7,430.00 | 7,430.00 | 1.50% | 118,400 |
| Aug 3, 2026 | 7,270.00 | 7,380.00 | 6,960.00 | 7,320.00 | 7,320.00 | 0.83% | 93,300 |
| 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 |