Akatsuki Corp. (TYO:8737)
Japan · Delayed Price · Currency is JPY 597.00
-1.00 (-0.17%)
Aug 6, 2026, 9:43 AM JST
Akatsuki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 598.00 | 603.00 | 598.00 | 598.00 | 598.00 | 0.67% | 28,500 |
| Aug 4, 2026 | 597.00 | 602.00 | 593.00 | 594.00 | 594.00 | -0.50% | 27,900 |
| Aug 3, 2026 | 602.00 | 602.00 | 589.00 | 597.00 | 597.00 | -0.83% | 60,300 |
| Jul 31, 2026 | 600.00 | 606.00 | 594.00 | 602.00 | 602.00 | 0.33% | 41,100 |
| Jul 30, 2026 | 596.00 | 603.00 | 591.00 | 600.00 | 600.00 | 0.33% | 52,200 |
| Jul 29, 2026 | 602.00 | 605.00 | 591.00 | 598.00 | 598.00 | -0.50% | 74,700 |
| Jul 28, 2026 | 605.00 | 606.00 | 600.00 | 601.00 | 601.00 | -1.15% | 49,400 |
| Jul 27, 2026 | 604.00 | 609.00 | 600.00 | 608.00 | 608.00 | 1.33% | 48,300 |
| Jul 24, 2026 | 607.00 | 608.00 | 598.00 | 600.00 | 600.00 | -1.15% | 42,300 |
| Jul 23, 2026 | 609.00 | 614.00 | 607.00 | 607.00 | 607.00 | - | 23,100 |
| Jul 22, 2026 | 603.00 | 614.00 | 603.00 | 607.00 | 607.00 | 0.66% | 28,000 |
| Jul 21, 2026 | 601.00 | 609.00 | 600.00 | 603.00 | 603.00 | 0.33% | 50,200 |
| Jul 17, 2026 | 606.00 | 608.00 | 595.00 | 601.00 | 601.00 | -0.99% | 44,900 |
| Jul 16, 2026 | 613.00 | 617.00 | 607.00 | 607.00 | 607.00 | -0.98% | 26,300 |
| Jul 15, 2026 | 607.00 | 616.00 | 607.00 | 613.00 | 613.00 | 1.16% | 27,400 |
| Jul 14, 2026 | 602.00 | 608.00 | 602.00 | 606.00 | 606.00 | 0.17% | 22,800 |
| Jul 13, 2026 | 614.00 | 620.00 | 605.00 | 605.00 | 605.00 | -0.82% | 33,200 |
| Jul 10, 2026 | 607.00 | 612.00 | 607.00 | 610.00 | 610.00 | 0.66% | 24,000 |
| Jul 9, 2026 | 607.00 | 607.00 | 602.00 | 606.00 | 606.00 | 0.17% | 27,800 |
| Jul 8, 2026 | 600.00 | 607.00 | 600.00 | 605.00 | 605.00 | 0.83% | 33,900 |
| Jul 7, 2026 | 609.00 | 611.00 | 600.00 | 600.00 | 600.00 | -1.15% | 57,600 |
| Jul 6, 2026 | 606.00 | 610.00 | 604.00 | 607.00 | 607.00 | 0.83% | 39,500 |
| Jul 3, 2026 | 595.00 | 603.00 | 595.00 | 602.00 | 602.00 | 1.52% | 76,700 |
| Jul 2, 2026 | 597.00 | 605.00 | 593.00 | 593.00 | 593.00 | -0.50% | 38,400 |
| Jul 1, 2026 | 601.00 | 601.00 | 593.00 | 596.00 | 596.00 | -1.00% | 24,400 |
| Jun 30, 2026 | 600.00 | 607.00 | 597.00 | 602.00 | 602.00 | 1.01% | 59,900 |
| Jun 29, 2026 | 587.00 | 600.00 | 587.00 | 596.00 | 596.00 | 1.88% | 62,100 |
| Jun 26, 2026 | 585.00 | 587.00 | 583.00 | 585.00 | 585.00 | - | 37,300 |
| Jun 25, 2026 | 589.00 | 590.00 | 581.00 | 585.00 | 585.00 | 0.34% | 33,600 |
| Jun 24, 2026 | 580.00 | 587.00 | 580.00 | 583.00 | 583.00 | -0.34% | 32,200 |
| Jun 23, 2026 | 582.00 | 589.00 | 581.00 | 585.00 | 585.00 | -0.17% | 36,600 |
| Jun 22, 2026 | 591.00 | 594.00 | 581.00 | 586.00 | 586.00 | -0.85% | 34,600 |
| Jun 19, 2026 | 596.00 | 596.00 | 587.00 | 591.00 | 591.00 | -0.67% | 25,900 |
| Jun 18, 2026 | 602.00 | 602.00 | 592.00 | 595.00 | 595.00 | -0.67% | 39,900 |
| Jun 17, 2026 | 601.00 | 605.00 | 597.00 | 599.00 | 599.00 | 0.34% | 32,200 |
| Jun 16, 2026 | 605.00 | 605.00 | 595.00 | 597.00 | 597.00 | -1.49% | 35,600 |
| Jun 15, 2026 | 603.00 | 611.00 | 603.00 | 606.00 | 606.00 | 1.34% | 66,800 |
| Jun 12, 2026 | 597.00 | 599.00 | 593.00 | 598.00 | 598.00 | 1.53% | 42,100 |
| Jun 11, 2026 | 591.00 | 593.00 | 579.00 | 589.00 | 589.00 | -0.84% | 47,600 |
| Jun 10, 2026 | 590.00 | 598.00 | 589.00 | 594.00 | 594.00 | 1.19% | 27,300 |
| Jun 9, 2026 | 595.00 | 601.00 | 587.00 | 587.00 | 587.00 | - | 42,000 |
| Jun 8, 2026 | 591.00 | 592.00 | 584.00 | 587.00 | 587.00 | -1.68% | 58,300 |
| Jun 5, 2026 | 588.00 | 600.00 | 588.00 | 597.00 | 597.00 | 1.53% | 62,300 |
| Jun 4, 2026 | 583.00 | 593.00 | 578.00 | 588.00 | 588.00 | -0.34% | 72,900 |
| Jun 3, 2026 | 598.00 | 598.00 | 584.00 | 590.00 | 590.00 | -0.84% | 77,300 |
| Jun 2, 2026 | 599.00 | 599.00 | 588.00 | 595.00 | 595.00 | -0.67% | 80,900 |
| Jun 1, 2026 | 619.00 | 619.00 | 595.00 | 599.00 | 599.00 | -2.12% | 79,500 |
| May 29, 2026 | 610.00 | 624.00 | 609.00 | 612.00 | 612.00 | 1.32% | 112,400 |
| May 28, 2026 | 594.00 | 605.00 | 589.00 | 604.00 | 604.00 | 1.68% | 142,900 |
| May 27, 2026 | 596.00 | 596.00 | 587.00 | 594.00 | 594.00 | 0.34% | 46,300 |