Akatsuki Corp. (TYO:8737)
Japan · Delayed Price · Currency is JPY 590.00
-5.00 (-0.84%)
Jun 3, 2026, 3:30 PM JST
Akatsuki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 590.00 | 595.00 | 583.00 | 592.00 | 592.00 | 0.34% | 42,600 |
| May 25, 2026 | 601.00 | 601.00 | 586.00 | 590.00 | 590.00 | -1.83% | 72,800 |
| May 22, 2026 | 600.00 | 603.00 | 596.00 | 601.00 | 601.00 | 0.33% | 63,300 |
| May 21, 2026 | 605.00 | 615.00 | 599.00 | 599.00 | 599.00 | 0.67% | 62,500 |
| May 20, 2026 | 603.00 | 605.00 | 590.00 | 595.00 | 595.00 | -1.33% | 109,300 |
| May 19, 2026 | 617.00 | 623.00 | 595.00 | 603.00 | 603.00 | -1.95% | 129,600 |
| May 18, 2026 | 627.00 | 636.00 | 604.00 | 615.00 | 615.00 | -0.32% | 226,500 |
| May 15, 2026 | 628.00 | 633.00 | 611.00 | 617.00 | 617.00 | -1.75% | 89,100 |
| May 14, 2026 | 639.00 | 639.00 | 625.00 | 628.00 | 628.00 | -1.26% | 48,100 |
| May 13, 2026 | 640.00 | 641.00 | 634.00 | 636.00 | 636.00 | -0.31% | 31,800 |
| May 12, 2026 | 645.00 | 653.00 | 638.00 | 638.00 | 638.00 | -0.93% | 50,600 |
| May 11, 2026 | 637.00 | 649.00 | 637.00 | 644.00 | 644.00 | 0.94% | 37,700 |
| May 8, 2026 | 638.00 | 641.00 | 633.00 | 638.00 | 638.00 | -0.16% | 36,800 |
| May 7, 2026 | 644.00 | 648.00 | 637.00 | 639.00 | 639.00 | 0.31% | 41,200 |
| May 1, 2026 | 651.00 | 651.00 | 636.00 | 637.00 | 637.00 | -1.39% | 47,400 |
| Apr 30, 2026 | 648.00 | 648.00 | 639.00 | 646.00 | 646.00 | -0.92% | 76,900 |
| Apr 28, 2026 | 648.00 | 655.00 | 647.00 | 652.00 | 652.00 | 0.62% | 24,800 |
| Apr 27, 2026 | 650.00 | 654.00 | 644.00 | 648.00 | 648.00 | 0.15% | 83,200 |
| 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 | -0.84% | 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 |