The Akita Bank, Ltd. (TYO:8343)
Japan · Delayed Price · Currency is JPY 5,480.00
-70.00 (-1.26%)
May 8, 2026, 3:30 PM JST
The Akita Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 5,130.00 | 5,180.00 | 5,120.00 | 5,140.00 | 5,140.00 | 0.78% | 29,100 |
| Apr 3, 2026 | 5,140.00 | 5,190.00 | 5,090.00 | 5,100.00 | 5,100.00 | 0.39% | 32,600 |
| Apr 2, 2026 | 5,270.00 | 5,340.00 | 5,080.00 | 5,080.00 | 5,080.00 | -1.74% | 57,500 |
| Apr 1, 2026 | 5,130.00 | 5,190.00 | 5,060.00 | 5,170.00 | 5,170.00 | 5.73% | 54,500 |
| Mar 31, 2026 | 4,880.00 | 5,010.00 | 4,830.00 | 4,890.00 | 4,890.00 | -1.21% | 50,400 |
| Mar 30, 2026 | 4,820.00 | 5,010.00 | 4,805.00 | 4,950.00 | 4,950.00 | -3.88% | 77,100 |
| Mar 27, 2026 | 5,050.00 | 5,200.00 | 5,010.00 | 5,150.00 | 5,075.00 | 0.98% | 93,100 |
| Mar 26, 2026 | 5,180.00 | 5,180.00 | 5,020.00 | 5,100.00 | 5,025.73 | -1.54% | 37,900 |
| Mar 25, 2026 | 5,100.00 | 5,210.00 | 5,090.00 | 5,180.00 | 5,104.56 | 3.81% | 47,800 |
| Mar 24, 2026 | 4,920.00 | 5,010.00 | 4,910.00 | 4,990.00 | 4,917.33 | 4.39% | 64,700 |
| Mar 23, 2026 | 4,830.00 | 4,840.00 | 4,730.00 | 4,780.00 | 4,710.39 | -4.40% | 76,800 |
| Mar 19, 2026 | 5,020.00 | 5,070.00 | 4,970.00 | 5,000.00 | 4,927.18 | -3.10% | 51,900 |
| Mar 18, 2026 | 5,090.00 | 5,170.00 | 5,070.00 | 5,160.00 | 5,084.85 | 3.61% | 30,600 |
| Mar 17, 2026 | 5,100.00 | 5,130.00 | 4,980.00 | 4,980.00 | 4,907.48 | 0.30% | 47,700 |
| Mar 16, 2026 | 4,995.00 | 5,010.00 | 4,925.00 | 4,965.00 | 4,892.69 | -0.70% | 48,200 |
| Mar 13, 2026 | 4,935.00 | 5,080.00 | 4,910.00 | 5,000.00 | 4,927.18 | 0.60% | 83,000 |
| Mar 12, 2026 | 5,160.00 | 5,190.00 | 4,965.00 | 4,970.00 | 4,897.62 | -4.79% | 63,200 |
| Mar 11, 2026 | 5,260.00 | 5,330.00 | 5,210.00 | 5,220.00 | 5,143.98 | - | 48,300 |
| Mar 10, 2026 | 5,080.00 | 5,260.00 | 5,050.00 | 5,220.00 | 5,143.98 | 5.67% | 63,900 |
| Mar 9, 2026 | 4,800.00 | 4,955.00 | 4,770.00 | 4,940.00 | 4,868.06 | -5.00% | 132,000 |
| Mar 6, 2026 | 5,080.00 | 5,200.00 | 5,020.00 | 5,200.00 | 5,124.27 | 0.39% | 53,100 |
| Mar 5, 2026 | 5,040.00 | 5,240.00 | 5,040.00 | 5,180.00 | 5,104.56 | 7.25% | 100,200 |
| Mar 4, 2026 | 5,040.00 | 5,100.00 | 4,715.00 | 4,830.00 | 4,759.66 | -7.82% | 213,100 |
| Mar 3, 2026 | 5,270.00 | 5,410.00 | 5,220.00 | 5,240.00 | 5,163.69 | -1.69% | 104,600 |
| Mar 2, 2026 | 5,380.00 | 5,410.00 | 5,230.00 | 5,330.00 | 5,252.38 | -4.99% | 141,300 |
| Feb 27, 2026 | 5,470.00 | 5,650.00 | 5,470.00 | 5,610.00 | 5,528.30 | 3.31% | 96,000 |
| Feb 26, 2026 | 5,380.00 | 5,480.00 | 5,360.00 | 5,430.00 | 5,350.92 | 1.69% | 65,000 |
| Feb 25, 2026 | 5,510.00 | 5,510.00 | 5,330.00 | 5,340.00 | 5,262.23 | -3.26% | 89,400 |
| Feb 24, 2026 | 5,520.00 | 5,520.00 | 5,320.00 | 5,520.00 | 5,439.61 | -0.54% | 137,500 |
| Feb 20, 2026 | 5,480.00 | 5,550.00 | 5,450.00 | 5,550.00 | 5,469.17 | - | 74,800 |