Akatsuki Corp. (TYO:8737)
Japan · Delayed Price · Currency is JPY 607.00
-6.00 (-0.98%)
Jul 16, 2026, 3:30 PM JST
Akatsuki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |