Akikawa Foods & Farms Co., Ltd. (TYO:1380)
Japan
· Delayed Price · Currency is JPY 1,051.00
+16.00 (1.55%)
Mar 10, 2026, 2:42 PM JST
Akikawa Foods & Farms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,026.00 | 1,053.00 | 1,026.00 | 1,053.00 | - | 1.74% | 1,100 |
| Mar 9, 2026 | 1,052.00 | 1,052.00 | 1,026.00 | 1,035.00 | 1,035.00 | -2.36% | 6,600 |
| Mar 6, 2026 | 1,041.00 | 1,060.00 | 1,041.00 | 1,060.00 | 1,060.00 | 1.92% | 700 |
| Mar 5, 2026 | 1,059.00 | 1,059.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.87% | 1,300 |
| Mar 4, 2026 | 1,057.00 | 1,060.00 | 1,031.00 | 1,031.00 | 1,031.00 | -2.74% | 4,800 |
| Mar 3, 2026 | 1,068.00 | 1,068.00 | 1,055.00 | 1,060.00 | 1,060.00 | -0.47% | 2,800 |
| Mar 2, 2026 | 1,063.00 | 1,073.00 | 1,063.00 | 1,065.00 | 1,065.00 | 0.19% | 5,400 |
| Feb 27, 2026 | 1,045.00 | 1,063.00 | 1,045.00 | 1,063.00 | 1,063.00 | 1.24% | 3,200 |
| Feb 26, 2026 | 1,056.00 | 1,056.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.86% | 2,200 |
| Feb 25, 2026 | 1,041.00 | 1,048.00 | 1,040.00 | 1,041.00 | 1,041.00 | 0.10% | 3,800 |
| Feb 24, 2026 | 1,036.00 | 1,049.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.29% | 4,800 |
| Feb 20, 2026 | 1,041.00 | 1,050.00 | 1,035.00 | 1,037.00 | 1,037.00 | - | 2,000 |
| Feb 19, 2026 | 1,045.00 | 1,049.00 | 1,030.00 | 1,037.00 | 1,037.00 | -0.48% | 2,900 |
| Feb 18, 2026 | 1,025.00 | 1,042.00 | 1,022.00 | 1,042.00 | 1,042.00 | 1.17% | 3,400 |
| Feb 17, 2026 | 1,034.00 | 1,034.00 | 1,026.00 | 1,030.00 | 1,030.00 | 0.88% | 1,900 |
| Feb 16, 2026 | 1,025.00 | 1,025.00 | 1,020.00 | 1,021.00 | 1,021.00 | -0.39% | 3,500 |
| Feb 13, 2026 | 1,029.00 | 1,036.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.69% | 3,000 |
| Feb 12, 2026 | 1,012.00 | 1,018.00 | 1,012.00 | 1,018.00 | 1,018.00 | -0.78% | 400 |
| Feb 10, 2026 | 1,026.00 | 1,026.00 | 1,014.00 | 1,026.00 | 1,026.00 | - | 700 |
| Feb 9, 2026 | 1,040.00 | 1,040.00 | 1,020.00 | 1,026.00 | 1,026.00 | -1.35% | 2,700 |
| Feb 6, 2026 | 1,012.00 | 1,040.00 | 1,011.00 | 1,040.00 | 1,040.00 | 2.77% | 1,600 |
| Feb 5, 2026 | 1,013.00 | 1,025.00 | 1,005.00 | 1,012.00 | 1,012.00 | -0.10% | 2,600 |
| Feb 4, 2026 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | -0.39% | 700 |
| Feb 3, 2026 | 1,020.00 | 1,020.00 | 1,016.00 | 1,017.00 | 1,017.00 | -0.10% | 1,500 |
| Feb 2, 2026 | 1,020.00 | 1,022.00 | 1,018.00 | 1,018.00 | 1,018.00 | 0.20% | 1,200 |
| Jan 30, 2026 | 1,019.00 | 1,020.00 | 1,016.00 | 1,016.00 | 1,016.00 | - | 1,400 |
| Jan 29, 2026 | 1,018.00 | 1,020.00 | 1,013.00 | 1,016.00 | 1,016.00 | 0.10% | 1,400 |
| Jan 28, 2026 | 1,014.00 | 1,015.00 | 1,009.00 | 1,015.00 | 1,015.00 | 0.10% | 1,200 |
| Jan 27, 2026 | 1,013.00 | 1,014.00 | 1,012.00 | 1,014.00 | 1,014.00 | 0.70% | 400 |
| Jan 26, 2026 | 1,015.00 | 1,015.00 | 1,007.00 | 1,007.00 | 1,007.00 | -0.30% | 1,100 |
| Jan 23, 2026 | 1,015.00 | 1,015.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.10% | 800 |
| Jan 22, 2026 | 1,010.00 | 1,011.00 | 1,010.00 | 1,011.00 | 1,011.00 | 0.10% | 300 |
| Jan 21, 2026 | 1,008.00 | 1,010.00 | 1,008.00 | 1,010.00 | 1,010.00 | 0.20% | 500 |
| Jan 20, 2026 | 1,008.00 | 1,008.00 | 1,007.00 | 1,008.00 | 1,008.00 | -0.20% | 700 |
| Jan 19, 2026 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.98% | 700 |
| Jan 16, 2026 | 1,020.00 | 1,020.00 | 1,014.00 | 1,020.00 | 1,020.00 | 0.20% | 3,100 |
| Jan 15, 2026 | 1,006.00 | 1,018.00 | 1,006.00 | 1,018.00 | 1,018.00 | 1.19% | 3,200 |
| Jan 14, 2026 | 1,009.00 | 1,010.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.10% | 2,600 |
| Jan 13, 2026 | 1,012.00 | 1,012.00 | 1,004.00 | 1,007.00 | 1,007.00 | 0.30% | 1,000 |
| Jan 9, 2026 | 1,004.00 | 1,004.00 | 1,003.00 | 1,004.00 | 1,004.00 | -0.69% | 1,600 |
| Jan 8, 2026 | 1,000.00 | 1,011.00 | 1,000.00 | 1,011.00 | 1,011.00 | 1.00% | 1,900 |
| Jan 7, 2026 | 1,001.00 | 1,005.00 | 1,000.00 | 1,001.00 | 1,001.00 | -0.40% | 3,300 |
| Jan 6, 2026 | 1,005.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.50% | 2,400 |
| Jan 5, 2026 | 1,005.00 | 1,011.00 | 1,003.00 | 1,010.00 | 1,010.00 | 0.20% | 1,900 |
| Dec 30, 2025 | 1,005.00 | 1,019.00 | 1,001.00 | 1,008.00 | 1,008.00 | 0.20% | 1,400 |
| Dec 29, 2025 | 1,004.00 | 1,016.00 | 1,003.00 | 1,006.00 | 1,006.00 | 0.20% | 800 |
| Dec 26, 2025 | 1,002.00 | 1,004.00 | 1,000.00 | 1,004.00 | 1,004.00 | 0.20% | 1,100 |
| Dec 25, 2025 | 1,006.00 | 1,010.00 | 1,002.00 | 1,002.00 | 1,002.00 | - | 1,900 |
| Dec 24, 2025 | 999.00 | 1,003.00 | 999.00 | 1,002.00 | 1,002.00 | 0.20% | 1,800 |
| Dec 23, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 600 |
| Dec 22, 2025 | 1,004.00 | 1,004.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 1,400 |
| Dec 19, 2025 | 1,004.00 | 1,004.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 400 |
| Dec 18, 2025 | 996.00 | 1,000.00 | 996.00 | 1,000.00 | 1,000.00 | 0.40% | 500 |
| Dec 17, 2025 | 1,001.00 | 1,001.00 | 996.00 | 996.00 | 996.00 | -0.50% | 1,500 |
| Dec 16, 2025 | 1,004.00 | 1,005.00 | 999.00 | 1,001.00 | 1,001.00 | -0.30% | 1,400 |
| Dec 15, 2025 | 998.00 | 1,004.00 | 998.00 | 1,004.00 | 1,004.00 | 0.60% | 1,300 |
| Dec 12, 2025 | 994.00 | 998.00 | 993.00 | 998.00 | 998.00 | 0.50% | 800 |
| Dec 11, 2025 | 997.00 | 997.00 | 993.00 | 993.00 | 993.00 | -0.20% | 700 |
| Dec 10, 2025 | 996.00 | 996.00 | 995.00 | 995.00 | 995.00 | - | 800 |
| Dec 9, 2025 | 997.00 | 997.00 | 993.00 | 995.00 | 995.00 | -0.40% | 300 |
| Dec 8, 2025 | 997.00 | 999.00 | 996.00 | 999.00 | 999.00 | 0.40% | 2,700 |
| Dec 5, 2025 | 991.00 | 995.00 | 991.00 | 995.00 | 995.00 | 0.51% | 1,300 |
| Dec 4, 2025 | 995.00 | 995.00 | 989.00 | 990.00 | 990.00 | -0.50% | 400 |
| Dec 3, 2025 | 992.00 | 995.00 | 988.00 | 995.00 | 995.00 | 0.40% | 1,100 |
| Dec 2, 2025 | 995.00 | 995.00 | 986.00 | 991.00 | 991.00 | -0.50% | 1,300 |
| Dec 1, 2025 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | - | 600 |
| Nov 28, 2025 | 992.00 | 996.00 | 992.00 | 996.00 | 996.00 | 0.71% | 1,400 |
| Nov 27, 2025 | 990.00 | 990.00 | 985.00 | 989.00 | 989.00 | 0.30% | 1,100 |
| Nov 26, 2025 | 989.00 | 989.00 | 986.00 | 986.00 | 986.00 | -0.20% | 2,300 |
| Nov 25, 2025 | 998.00 | 998.00 | 988.00 | 988.00 | 988.00 | -0.60% | 2,500 |
| Nov 20, 2025 | 990.00 | 995.00 | 990.00 | 994.00 | 994.00 | 0.40% | 1,000 |
| Nov 19, 2025 | 992.00 | 997.00 | 988.00 | 990.00 | 990.00 | 0.30% | 1,000 |
| Nov 18, 2025 | 1,002.00 | 1,002.00 | 987.00 | 987.00 | 987.00 | -1.50% | 4,100 |
| Nov 17, 2025 | 1,004.00 | 1,004.00 | 986.00 | 1,002.00 | 1,002.00 | -0.69% | 6,900 |
| Nov 14, 2025 | 1,001.00 | 1,020.00 | 1,001.00 | 1,009.00 | 1,009.00 | -0.10% | 4,300 |
| Nov 13, 2025 | 1,005.00 | 1,010.00 | 1,001.00 | 1,010.00 | 1,010.00 | 0.70% | 2,100 |
| Nov 12, 2025 | 1,004.00 | 1,004.00 | 999.00 | 1,003.00 | 1,003.00 | 0.50% | 700 |
| Nov 11, 2025 | 996.00 | 999.00 | 996.00 | 998.00 | 998.00 | 0.40% | 400 |
| Nov 10, 2025 | 996.00 | 996.00 | 994.00 | 994.00 | 994.00 | -0.20% | 1,300 |
| Nov 7, 2025 | 999.00 | 999.00 | 990.00 | 996.00 | 996.00 | -0.40% | 600 |
| Nov 6, 2025 | 999.00 | 1,000.00 | 994.00 | 1,000.00 | 1,000.00 | 0.81% | 900 |
| Nov 5, 2025 | 1,009.00 | 1,012.00 | 989.00 | 992.00 | 992.00 | -1.00% | 4,700 |
| Nov 4, 2025 | 1,000.00 | 1,015.00 | 1,000.00 | 1,002.00 | 1,002.00 | 0.91% | 6,600 |
| Oct 31, 2025 | 994.00 | 994.00 | 990.00 | 993.00 | 993.00 | -0.10% | 1,000 |
| Oct 30, 2025 | 995.00 | 1,000.00 | 981.00 | 994.00 | 994.00 | -0.10% | 3,600 |
| Oct 29, 2025 | 1,001.00 | 1,001.00 | 991.00 | 995.00 | 995.00 | -1.29% | 4,200 |
| Oct 28, 2025 | 1,011.00 | 1,011.00 | 1,008.00 | 1,008.00 | 1,008.00 | 0.20% | 600 |
| Oct 27, 2025 | 1,001.00 | 1,010.00 | 1,001.00 | 1,006.00 | 1,006.00 | 0.60% | 1,200 |
| Oct 24, 2025 | 1,000.00 | 1,001.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.20% | 1,100 |
| Oct 23, 2025 | 1,003.00 | 1,003.00 | 998.00 | 998.00 | 998.00 | -0.40% | 1,100 |
| Oct 21, 2025 | 1,010.00 | 1,024.00 | 1,002.00 | 1,002.00 | 1,002.00 | -0.40% | 2,600 |
| Oct 20, 2025 | 1,006.00 | 1,007.00 | 993.00 | 1,006.00 | 1,006.00 | 1.51% | 3,900 |
| Oct 17, 2025 | 1,001.00 | 1,001.00 | 991.00 | 991.00 | 991.00 | -1.00% | 3,100 |
| Oct 16, 2025 | 1,020.00 | 1,023.00 | 998.00 | 1,001.00 | 1,001.00 | -0.30% | 2,700 |
| Oct 15, 2025 | 995.00 | 1,020.00 | 995.00 | 1,004.00 | 1,004.00 | 1.01% | 2,500 |
| Oct 14, 2025 | 1,000.00 | 1,006.00 | 989.00 | 994.00 | 994.00 | -0.90% | 10,200 |
| Oct 10, 2025 | 1,026.00 | 1,035.00 | 1,000.00 | 1,003.00 | 1,003.00 | -3.46% | 7,200 |
| Oct 9, 2025 | 1,037.00 | 1,044.00 | 1,034.00 | 1,039.00 | 1,039.00 | 0.19% | 1,500 |
| Oct 8, 2025 | 1,022.00 | 1,076.00 | 1,022.00 | 1,037.00 | 1,037.00 | 1.27% | 6,300 |
| Oct 7, 2025 | 1,017.00 | 1,045.00 | 1,017.00 | 1,024.00 | 1,024.00 | 0.69% | 1,200 |