The Akita Bank, Ltd. (TYO:8343)
Japan · Delayed Price · Currency is JPY 1,536.00
+13.00 (0.85%)
Oct 30, 2026, 3:30 PM JST
The Akita Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,514.00 | 1,549.00 | 1,492.00 | 1,536.00 | 1,536.00 | 0.85% | 758,100 |
| Oct 29, 2026 | 1,483.00 | 1,525.00 | 1,450.00 | 1,523.00 | 1,523.00 | 2.70% | 3,284,600 |
| Oct 28, 2026 | 1,486.00 | 1,514.00 | 1,458.00 | 1,483.00 | 1,483.00 | - | 759,300 |
| Oct 27, 2026 | 1,438.00 | 1,489.00 | 1,422.00 | 1,483.00 | 1,483.00 | 3.78% | 654,800 |
| Oct 26, 2026 | 1,375.00 | 1,445.00 | 1,375.00 | 1,429.00 | 1,429.00 | 1.71% | 598,200 |
| Oct 23, 2026 | 1,355.00 | 1,406.00 | 1,302.00 | 1,405.00 | 1,405.00 | 1.01% | 1,079,800 |
| Oct 22, 2026 | 1,466.00 | 1,478.00 | 1,381.00 | 1,391.00 | 1,391.00 | -6.20% | 724,800 |
| Oct 21, 2026 | 1,438.00 | 1,487.00 | 1,431.00 | 1,483.00 | 1,483.00 | 4.51% | 647,800 |
| Oct 20, 2026 | 1,528.00 | 1,530.00 | 1,412.00 | 1,419.00 | 1,419.00 | -7.92% | 966,100 |
| Oct 19, 2026 | 1,559.00 | 1,568.00 | 1,515.00 | 1,541.00 | 1,541.00 | -1.85% | 585,700 |
| Oct 16, 2026 | 1,564.00 | 1,600.00 | 1,558.00 | 1,570.00 | 1,570.00 | 1.95% | 694,400 |
| Oct 15, 2026 | 1,556.00 | 1,593.00 | 1,523.00 | 1,540.00 | 1,540.00 | -3.02% | 939,200 |
| Oct 14, 2026 | 1,672.00 | 1,675.00 | 1,576.00 | 1,588.00 | 1,588.00 | -5.36% | 1,206,600 |
| Oct 13, 2026 | 1,800.00 | 1,818.00 | 1,668.00 | 1,678.00 | 1,678.00 | -5.04% | 1,037,900 |
| Oct 9, 2026 | 1,800.00 | 1,830.00 | 1,731.00 | 1,767.00 | 1,767.00 | -1.34% | 865,900 |
| Oct 8, 2026 | 1,916.00 | 1,927.00 | 1,778.00 | 1,791.00 | 1,791.00 | -6.52% | 998,500 |
| Oct 7, 2026 | 1,971.00 | 1,998.00 | 1,909.00 | 1,916.00 | 1,916.00 | -3.82% | 928,600 |
| Oct 6, 2026 | 1,996.00 | 2,002.00 | 1,956.00 | 1,992.00 | 1,992.00 | 0.40% | 792,300 |
| Oct 5, 2026 | 2,045.00 | 2,071.00 | 1,933.00 | 1,984.00 | 1,984.00 | -2.41% | 1,489,500 |
| Oct 2, 2026 | 2,068.00 | 2,109.00 | 2,002.00 | 2,033.00 | 2,033.00 | 0.49% | 2,345,200 |
| Oct 1, 2026 | 2,016.00 | 2,039.00 | 1,901.00 | 2,023.00 | 2,023.00 | -1.12% | 1,636,300 |
| Sep 30, 2026 | 1,958.00 | 2,075.00 | 1,938.00 | 2,046.00 | 2,046.00 | 2.40% | 1,129,000 |
| Sep 29, 2026 | 2,048.00 | 2,073.00 | 1,965.00 | 1,998.00 | 1,998.00 | -2.44% | 754,000 |
| Sep 28, 2026 | 2,068.00 | 2,092.00 | 2,030.00 | 2,068.00 | 2,048.00 | 0.88% | 1,032,000 |
| Sep 25, 2026 | 1,920.00 | 2,056.00 | 1,920.00 | 2,050.00 | 2,030.17 | 8.01% | 1,316,000 |
| Sep 24, 2026 | 1,962.00 | 1,974.00 | 1,866.00 | 1,898.00 | 1,879.64 | -3.95% | 1,262,500 |
| Sep 18, 2026 | 1,906.00 | 1,976.00 | 1,860.00 | 1,976.00 | 1,956.89 | 4.00% | 1,477,500 |
| Sep 17, 2026 | 1,922.00 | 1,962.00 | 1,880.00 | 1,900.00 | 1,881.62 | 0.42% | 862,500 |
| Sep 16, 2026 | 1,868.00 | 1,940.00 | 1,864.00 | 1,892.00 | 1,873.70 | 2.16% | 785,000 |
| Sep 15, 2026 | 1,884.00 | 1,892.00 | 1,836.00 | 1,852.00 | 1,834.09 | -1.70% | 493,500 |
| Sep 14, 2026 | 1,860.00 | 1,932.00 | 1,856.00 | 1,884.00 | 1,865.78 | -0.21% | 833,000 |
| Sep 11, 2026 | 1,828.00 | 1,928.00 | 1,810.00 | 1,888.00 | 1,869.74 | 0.64% | 987,500 |
| Sep 10, 2026 | 1,786.00 | 1,888.00 | 1,786.00 | 1,876.00 | 1,857.86 | 5.04% | 845,500 |
| Sep 9, 2026 | 1,790.00 | 1,826.00 | 1,770.00 | 1,786.00 | 1,768.73 | -0.78% | 601,000 |
| Sep 8, 2026 | 1,828.00 | 1,840.00 | 1,790.00 | 1,800.00 | 1,782.59 | -2.60% | 683,500 |
| Sep 7, 2026 | 1,806.00 | 1,854.00 | 1,798.00 | 1,848.00 | 1,830.13 | 2.33% | 973,000 |
| Sep 4, 2026 | 1,782.00 | 1,810.00 | 1,736.00 | 1,806.00 | 1,788.53 | 1.35% | 644,000 |
| Sep 3, 2026 | 1,762.00 | 1,816.00 | 1,736.00 | 1,782.00 | 1,764.77 | 2.77% | 650,500 |
| Sep 2, 2026 | 1,746.00 | 1,772.00 | 1,720.00 | 1,734.00 | 1,717.23 | -1.92% | 546,500 |
| Sep 1, 2026 | 1,790.00 | 1,790.00 | 1,744.00 | 1,768.00 | 1,750.90 | -1.45% | 556,000 |
| Aug 31, 2026 | 1,824.00 | 1,828.00 | 1,792.00 | 1,794.00 | 1,776.65 | -0.99% | 552,000 |
| Aug 28, 2026 | 1,770.00 | 1,824.00 | 1,754.00 | 1,812.00 | 1,794.48 | 1.68% | 645,500 |
| Aug 27, 2026 | 1,746.00 | 1,796.00 | 1,730.00 | 1,782.00 | 1,764.77 | 3.12% | 502,000 |
| Aug 26, 2026 | 1,702.00 | 1,756.00 | 1,702.00 | 1,728.00 | 1,711.29 | 1.77% | 518,000 |
| Aug 25, 2026 | 1,698.00 | 1,720.00 | 1,682.00 | 1,698.00 | 1,681.58 | 1.80% | 550,000 |
| Aug 24, 2026 | 1,700.00 | 1,702.00 | 1,630.00 | 1,668.00 | 1,651.87 | -1.07% | 674,000 |
| Aug 21, 2026 | 1,654.00 | 1,700.00 | 1,652.00 | 1,686.00 | 1,669.69 | 1.93% | 472,500 |
| Aug 20, 2026 | 1,702.00 | 1,712.00 | 1,646.00 | 1,654.00 | 1,638.00 | -2.82% | 950,000 |
| Aug 19, 2026 | 1,780.00 | 1,780.00 | 1,692.00 | 1,702.00 | 1,685.54 | -4.81% | 904,500 |
| Aug 18, 2026 | 1,754.00 | 1,840.00 | 1,748.00 | 1,788.00 | 1,770.71 | 1.94% | 1,295,500 |