Akatsuki Corp. (TYO:8737)
Japan · Delayed Price · Currency is JPY 647.00
-14.00 (-2.12%)
Apr 24, 2026, 3:30 PM JST
Akatsuki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 661.00 | 665.00 | 645.00 | 647.00 | 647.00 | -2.12% | 85,800 |
| Apr 23, 2026 | 666.00 | 667.00 | 658.00 | 661.00 | 661.00 | -1.05% | 32,500 |
| Apr 22, 2026 | 674.00 | 675.00 | 667.00 | 668.00 | 668.00 | -0.89% | 35,900 |
| Apr 21, 2026 | 681.00 | 683.00 | 673.00 | 674.00 | 674.00 | -1.32% | 30,200 |
| Apr 20, 2026 | 692.00 | 692.00 | 681.00 | 683.00 | 683.00 | - | 27,900 |
| Apr 17, 2026 | 690.00 | 693.00 | 683.00 | 683.00 | 683.00 | -1.30% | 39,700 |
| Apr 16, 2026 | 695.00 | 700.00 | 689.00 | 692.00 | 692.00 | 0.14% | 48,000 |
| Apr 15, 2026 | 692.00 | 701.00 | 689.00 | 691.00 | 691.00 | 1.02% | 57,000 |
| Apr 14, 2026 | 686.00 | 693.00 | 684.00 | 684.00 | 684.00 | 0.59% | 69,500 |
| Apr 13, 2026 | 686.00 | 690.00 | 677.00 | 680.00 | 680.00 | -0.73% | 36,100 |
| Apr 10, 2026 | 703.00 | 705.00 | 685.00 | 685.00 | 685.00 | -1.30% | 45,900 |
| Apr 9, 2026 | 707.00 | 707.00 | 691.00 | 694.00 | 694.00 | -1.28% | 86,300 |
| Apr 8, 2026 | 687.00 | 705.00 | 687.00 | 703.00 | 703.00 | 4.77% | 128,400 |
| Apr 7, 2026 | 670.00 | 682.00 | 666.00 | 671.00 | 671.00 | -0.30% | 59,300 |
| Apr 6, 2026 | 670.00 | 676.00 | 667.00 | 673.00 | 673.00 | 3.22% | 74,500 |
| Apr 3, 2026 | 661.00 | 664.00 | 651.00 | 652.00 | 652.00 | -0.31% | 44,100 |
| Apr 2, 2026 | 657.00 | 662.00 | 647.00 | 654.00 | 654.00 | 0.77% | 97,500 |
| Apr 1, 2026 | 665.00 | 665.00 | 646.00 | 649.00 | 649.00 | 1.56% | 81,700 |
| Mar 31, 2026 | 642.00 | 654.00 | 638.00 | 639.00 | 639.00 | -1.99% | 76,700 |
| Mar 30, 2026 | 639.00 | 658.00 | 636.00 | 652.00 | 652.00 | -3.41% | 163,100 |
| Mar 27, 2026 | 671.00 | 682.00 | 671.00 | 675.00 | 657.50 | -0.15% | 71,600 |
| Mar 26, 2026 | 690.00 | 690.00 | 669.00 | 676.00 | 658.47 | -0.73% | 81,900 |
| Mar 25, 2026 | 676.00 | 684.00 | 676.00 | 681.00 | 663.34 | 1.79% | 57,700 |
| Mar 24, 2026 | 675.00 | 678.00 | 664.00 | 669.00 | 651.66 | 1.06% | 59,700 |
| Mar 23, 2026 | 669.00 | 670.00 | 659.00 | 662.00 | 644.84 | -3.92% | 112,300 |
| Mar 19, 2026 | 696.00 | 697.00 | 685.00 | 689.00 | 671.14 | -2.96% | 84,400 |
| Mar 18, 2026 | 696.00 | 710.00 | 694.00 | 710.00 | 691.59 | 3.80% | 55,000 |
| Mar 17, 2026 | 690.00 | 696.00 | 684.00 | 684.00 | 666.27 | 0.59% | 47,400 |
| Mar 16, 2026 | 688.00 | 693.00 | 680.00 | 680.00 | 662.37 | -1.88% | 121,700 |
| Mar 13, 2026 | 694.00 | 699.00 | 691.00 | 693.00 | 675.03 | -1.56% | 82,900 |
| Mar 12, 2026 | 717.00 | 717.00 | 701.00 | 704.00 | 685.75 | -2.09% | 58,100 |
| Mar 11, 2026 | 730.00 | 736.00 | 719.00 | 719.00 | 700.36 | -0.83% | 61,900 |
| Mar 10, 2026 | 722.00 | 729.00 | 713.00 | 725.00 | 706.20 | 2.40% | 75,400 |
| Mar 9, 2026 | 695.00 | 708.00 | 690.00 | 708.00 | 689.64 | -2.21% | 111,000 |
| Mar 6, 2026 | 708.00 | 726.00 | 707.00 | 724.00 | 705.23 | 0.14% | 61,000 |
| Mar 5, 2026 | 723.00 | 731.00 | 720.00 | 723.00 | 704.26 | 3.58% | 100,400 |
| Mar 4, 2026 | 702.00 | 714.00 | 683.00 | 698.00 | 679.90 | -3.86% | 240,400 |
| Mar 3, 2026 | 744.00 | 745.00 | 725.00 | 726.00 | 707.18 | -2.42% | 115,900 |
| Mar 2, 2026 | 750.00 | 750.00 | 737.00 | 744.00 | 724.71 | -3.38% | 170,000 |
| Feb 27, 2026 | 750.00 | 770.00 | 747.00 | 770.00 | 750.04 | 2.53% | 97,200 |
| Feb 26, 2026 | 750.00 | 763.00 | 750.00 | 751.00 | 731.53 | 0.13% | 91,600 |
| Feb 25, 2026 | 758.00 | 758.00 | 743.00 | 750.00 | 730.56 | 0.40% | 82,600 |
| Feb 24, 2026 | 750.00 | 759.00 | 734.00 | 747.00 | 727.63 | -0.80% | 197,000 |
| Feb 20, 2026 | 744.00 | 755.00 | 740.00 | 753.00 | 733.48 | 1.07% | 105,800 |
| Feb 19, 2026 | 738.00 | 751.00 | 730.00 | 745.00 | 725.69 | 0.95% | 193,000 |
| Feb 18, 2026 | 732.00 | 741.00 | 717.00 | 738.00 | 718.87 | 0.96% | 291,700 |
| Feb 17, 2026 | 702.00 | 734.00 | 698.00 | 731.00 | 712.05 | 8.78% | 722,200 |
| Feb 16, 2026 | 666.00 | 674.00 | 660.00 | 672.00 | 654.58 | 1.97% | 245,700 |
| Feb 13, 2026 | 667.00 | 668.00 | 656.00 | 659.00 | 641.91 | -1.93% | 88,900 |
| Feb 12, 2026 | 660.00 | 672.00 | 659.00 | 672.00 | 654.58 | 1.82% | 108,800 |