The Akita Bank, Ltd. (TYO:8343)
Japan · Delayed Price · Currency is JPY 1,916.00
-76.00 (-3.82%)
Oct 7, 2026, 3:30 PM JST
The Akita Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 1,710.00 | 1,778.00 | 1,708.00 | 1,754.00 | 1,737.04 | 2.57% | 1,147,000 |
| Aug 14, 2026 | 1,678.00 | 1,728.00 | 1,676.00 | 1,710.00 | 1,693.46 | 1.18% | 709,500 |
| Aug 13, 2026 | 1,620.00 | 1,700.00 | 1,620.00 | 1,690.00 | 1,673.66 | 5.23% | 642,500 |
| Aug 12, 2026 | 1,610.00 | 1,622.00 | 1,588.00 | 1,606.00 | 1,590.47 | 1.65% | 497,500 |
| Aug 10, 2026 | 1,598.00 | 1,606.00 | 1,572.00 | 1,580.00 | 1,564.72 | -1.62% | 400,500 |
| Aug 7, 2026 | 1,622.00 | 1,628.00 | 1,586.00 | 1,606.00 | 1,590.47 | 0.63% | 572,000 |
| Aug 6, 2026 | 1,514.00 | 1,630.00 | 1,514.00 | 1,596.00 | 1,580.56 | 6.26% | 1,032,500 |
| Aug 5, 2026 | 1,516.00 | 1,522.00 | 1,492.00 | 1,502.00 | 1,487.47 | 1.08% | 370,000 |
| Aug 4, 2026 | 1,442.00 | 1,498.00 | 1,438.00 | 1,486.00 | 1,471.63 | 1.50% | 592,000 |
| Aug 3, 2026 | 1,454.00 | 1,476.00 | 1,392.00 | 1,464.00 | 1,449.84 | 0.83% | 466,500 |
| Jul 31, 2026 | 1,460.00 | 1,478.00 | 1,386.00 | 1,452.00 | 1,437.96 | 0.97% | 672,500 |
| Jul 30, 2026 | 1,424.00 | 1,454.00 | 1,390.00 | 1,438.00 | 1,424.09 | -1.10% | 745,000 |
| Jul 29, 2026 | 1,506.00 | 1,506.00 | 1,414.00 | 1,454.00 | 1,439.94 | -4.22% | 729,500 |
| Jul 28, 2026 | 1,564.00 | 1,572.00 | 1,504.00 | 1,518.00 | 1,503.32 | -3.31% | 560,000 |
| Jul 27, 2026 | 1,546.00 | 1,586.00 | 1,534.00 | 1,570.00 | 1,554.82 | 2.35% | 578,000 |
| Jul 24, 2026 | 1,450.00 | 1,542.00 | 1,450.00 | 1,534.00 | 1,519.16 | 4.50% | 671,000 |