The Akita Bank, Ltd. (TYO:8343)
Japan · Delayed Price · Currency is JPY 5,990.00
-20.00 (-0.33%)
May 29, 2026, 3:30 PM JST
The Akita Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -1.98% | 77,100 |
| Mar 27, 2026 | 5,050.00 | 5,200.00 | 5,010.00 | 5,150.00 | 5,050.00 | 0.98% | 93,100 |
| Mar 26, 2026 | 5,180.00 | 5,180.00 | 5,020.00 | 5,100.00 | 5,000.97 | -1.54% | 37,900 |
| Mar 25, 2026 | 5,100.00 | 5,210.00 | 5,090.00 | 5,180.00 | 5,079.42 | 3.81% | 47,800 |
| Mar 24, 2026 | 4,920.00 | 5,010.00 | 4,910.00 | 4,990.00 | 4,893.11 | 4.39% | 64,700 |
| Mar 23, 2026 | 4,830.00 | 4,840.00 | 4,730.00 | 4,780.00 | 4,687.18 | -4.40% | 76,800 |
| Mar 19, 2026 | 5,020.00 | 5,070.00 | 4,970.00 | 5,000.00 | 4,902.91 | -3.10% | 51,900 |
| Mar 18, 2026 | 5,090.00 | 5,170.00 | 5,070.00 | 5,160.00 | 5,059.81 | 3.61% | 30,600 |
| Mar 17, 2026 | 5,100.00 | 5,130.00 | 4,980.00 | 4,980.00 | 4,883.30 | 0.30% | 47,700 |
| Mar 16, 2026 | 4,995.00 | 5,010.00 | 4,925.00 | 4,965.00 | 4,868.59 | -0.70% | 48,200 |