Akatsuki Corp. (TYO:8737)
Japan · Delayed Price · Currency is JPY 554.00
-2.00 (-0.36%)
Oct 30, 2026, 3:30 PM JST
Akatsuki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 551.00 | 559.00 | 550.00 | 554.00 | 554.00 | -0.36% | 49,700 |
| Oct 29, 2026 | 553.00 | 558.00 | 550.00 | 556.00 | 556.00 | 0.54% | 65,400 |
| Oct 28, 2026 | 556.00 | 560.00 | 553.00 | 553.00 | 553.00 | -0.72% | 83,700 |
| Oct 27, 2026 | 559.00 | 560.00 | 555.00 | 557.00 | 557.00 | -0.18% | 52,100 |
| Oct 26, 2026 | 557.00 | 560.00 | 556.00 | 558.00 | 558.00 | - | 39,900 |
| Oct 23, 2026 | 561.00 | 561.00 | 549.00 | 558.00 | 558.00 | -0.89% | 72,900 |
| Oct 22, 2026 | 559.00 | 565.00 | 559.00 | 563.00 | 563.00 | 1.08% | 58,300 |
| Oct 21, 2026 | 557.00 | 561.00 | 554.00 | 557.00 | 557.00 | 0.91% | 74,100 |
| Oct 20, 2026 | 573.00 | 573.00 | 552.00 | 552.00 | 552.00 | -3.83% | 86,400 |
| Oct 19, 2026 | 570.00 | 578.00 | 562.00 | 574.00 | 574.00 | 0.53% | 76,900 |
| Oct 16, 2026 | 574.00 | 577.00 | 566.00 | 571.00 | 571.00 | 0.88% | 50,400 |
| Oct 15, 2026 | 584.00 | 584.00 | 566.00 | 566.00 | 566.00 | -3.08% | 72,200 |
| Oct 14, 2026 | 585.00 | 586.00 | 579.00 | 584.00 | 584.00 | -0.17% | 24,900 |
| Oct 13, 2026 | 578.00 | 585.00 | 576.00 | 585.00 | 585.00 | 1.39% | 33,000 |
| Oct 9, 2026 | 568.00 | 577.00 | 568.00 | 577.00 | 577.00 | 1.05% | 49,600 |
| Oct 8, 2026 | 576.00 | 576.00 | 570.00 | 571.00 | 571.00 | -1.72% | 22,900 |
| Oct 7, 2026 | 586.00 | 586.00 | 576.00 | 581.00 | 581.00 | - | 21,100 |
| Oct 6, 2026 | 573.00 | 586.00 | 572.00 | 581.00 | 581.00 | 2.47% | 83,100 |
| Oct 5, 2026 | 571.00 | 572.00 | 567.00 | 567.00 | 567.00 | -1.22% | 101,100 |
| Oct 2, 2026 | 584.00 | 585.00 | 574.00 | 574.00 | 574.00 | -2.05% | 59,900 |
| Oct 1, 2026 | 593.00 | 594.00 | 583.00 | 586.00 | 586.00 | -1.01% | 43,200 |
| Sep 30, 2026 | 590.00 | 592.00 | 587.00 | 592.00 | 592.00 | 0.51% | 44,700 |
| Sep 29, 2026 | 595.00 | 598.00 | 589.00 | 589.00 | 589.00 | -1.67% | 96,600 |
| Sep 28, 2026 | 618.00 | 618.00 | 614.00 | 614.00 | 599.00 | - | 34,500 |
| Sep 25, 2026 | 613.00 | 618.00 | 613.00 | 614.00 | 599.00 | - | 30,800 |
| Sep 24, 2026 | 615.00 | 620.00 | 613.00 | 614.00 | 599.00 | -0.49% | 31,400 |
| Sep 18, 2026 | 620.00 | 621.00 | 614.00 | 617.00 | 601.93 | 0.33% | 39,500 |
| Sep 17, 2026 | 616.00 | 623.00 | 615.00 | 615.00 | 599.98 | - | 20,800 |
| Sep 16, 2026 | 614.00 | 625.00 | 614.00 | 615.00 | 599.98 | 0.16% | 42,100 |
| Sep 15, 2026 | 614.00 | 619.00 | 612.00 | 614.00 | 599.00 | - | 20,400 |
| Sep 14, 2026 | 609.00 | 616.00 | 609.00 | 614.00 | 599.00 | 0.82% | 30,100 |
| Sep 11, 2026 | 611.00 | 615.00 | 608.00 | 609.00 | 594.12 | -0.98% | 54,400 |
| Sep 10, 2026 | 613.00 | 616.00 | 613.00 | 615.00 | 599.98 | 0.16% | 17,800 |
| Sep 9, 2026 | 614.00 | 616.00 | 612.00 | 614.00 | 599.00 | -0.49% | 26,700 |
| Sep 8, 2026 | 620.00 | 620.00 | 614.00 | 617.00 | 601.93 | -0.32% | 28,100 |
| Sep 7, 2026 | 625.00 | 625.00 | 615.00 | 619.00 | 603.88 | 0.16% | 25,100 |
| Sep 4, 2026 | 621.00 | 622.00 | 616.00 | 618.00 | 602.90 | -0.48% | 24,900 |
| Sep 3, 2026 | 621.00 | 626.00 | 621.00 | 621.00 | 605.83 | - | 20,900 |
| Sep 2, 2026 | 631.00 | 631.00 | 621.00 | 621.00 | 605.83 | -1.74% | 51,900 |
| Sep 1, 2026 | 637.00 | 637.00 | 632.00 | 632.00 | 616.56 | -0.63% | 27,300 |
| Aug 31, 2026 | 639.00 | 640.00 | 631.00 | 636.00 | 620.46 | -0.16% | 36,700 |
| Aug 28, 2026 | 635.00 | 641.00 | 634.00 | 637.00 | 621.44 | 0.16% | 34,200 |
| Aug 27, 2026 | 638.00 | 641.00 | 632.00 | 636.00 | 620.46 | -0.31% | 34,900 |
| Aug 26, 2026 | 637.00 | 642.00 | 637.00 | 638.00 | 622.41 | 0.16% | 17,300 |
| Aug 25, 2026 | 637.00 | 641.00 | 635.00 | 637.00 | 621.44 | - | 19,600 |
| Aug 24, 2026 | 643.00 | 643.00 | 637.00 | 637.00 | 621.44 | -0.62% | 20,500 |
| Aug 21, 2026 | 637.00 | 642.00 | 635.00 | 641.00 | 625.34 | 0.63% | 25,600 |
| Aug 20, 2026 | 638.00 | 639.00 | 635.00 | 637.00 | 621.44 | 0.31% | 23,500 |
| Aug 19, 2026 | 642.00 | 644.00 | 633.00 | 635.00 | 619.49 | -2.31% | 49,800 |
| Aug 18, 2026 | 655.00 | 668.00 | 648.00 | 650.00 | 634.12 | -1.07% | 98,300 |