The Akita Bank, Ltd. (TYO:8343)
Japan · Delayed Price · Currency is JPY 8,430.00
+160.00 (1.93%)
Aug 21, 2026, 3:30 PM JST
The Akita Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 6,840.00 | 6,950.00 | 6,760.00 | 6,760.00 | 6,760.00 | -1.17% | 91,100 |
| Jun 30, 2026 | 6,910.00 | 7,050.00 | 6,840.00 | 6,840.00 | 6,840.00 | -1.16% | 88,300 |
| Jun 29, 2026 | 6,810.00 | 6,970.00 | 6,780.00 | 6,920.00 | 6,920.00 | 1.76% | 104,600 |
| Jun 26, 2026 | 6,570.00 | 6,820.00 | 6,570.00 | 6,800.00 | 6,800.00 | 3.50% | 104,400 |
| Jun 25, 2026 | 6,580.00 | 6,610.00 | 6,460.00 | 6,570.00 | 6,570.00 | 1.39% | 54,200 |
| Jun 24, 2026 | 6,490.00 | 6,630.00 | 6,430.00 | 6,480.00 | 6,480.00 | -0.15% | 55,900 |
| Jun 23, 2026 | 6,430.00 | 6,520.00 | 6,360.00 | 6,490.00 | 6,490.00 | 2.37% | 72,500 |
| Jun 22, 2026 | 6,130.00 | 6,400.00 | 6,130.00 | 6,340.00 | 6,340.00 | 2.76% | 51,800 |
| 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 |