Skip to main content
Akatsuki Eazima Co., Ltd. (TYO:1997)
Japan flag Japan · Delayed Price · Currency is JPY
3,970.00
+160.00 (4.20%)
At close: Mar 10, 2026

Akatsuki Eazima Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263,845.003,970.003,845.003,970.00-4.20%400
Mar 9, 20263,795.003,900.003,725.003,810.003,810.00-4.87%4,200
Mar 6, 20264,000.004,040.004,000.004,005.004,005.00-0.87%1,700
Mar 5, 20263,915.004,040.003,915.004,040.004,040.003.19%2,100
Mar 4, 20264,020.004,020.003,890.003,915.003,915.00-4.28%2,400
Mar 3, 20264,010.004,090.003,995.004,090.004,090.002.00%2,100
Mar 2, 20264,000.004,110.003,900.004,010.004,010.00-3.02%4,700
Feb 27, 20264,105.004,135.004,105.004,135.004,135.000.85%200
Feb 26, 20264,200.004,200.004,070.004,100.004,100.00-5.53%4,000
Feb 25, 20264,205.004,340.004,195.004,340.004,340.003.21%6,600
Feb 24, 20264,275.004,275.004,150.004,205.004,205.00-1.75%4,600
Feb 20, 20264,330.004,330.004,260.004,280.004,280.00-1.15%2,000
Feb 19, 20264,405.004,405.004,330.004,330.004,330.00-1.03%1,700
Feb 18, 20264,400.004,405.004,365.004,375.004,375.000.57%2,700
Feb 17, 20264,385.004,385.004,350.004,350.004,350.000.58%1,600
Feb 16, 20264,250.004,405.004,250.004,325.004,325.000.58%4,900
Feb 13, 20264,200.004,390.004,200.004,300.004,300.002.63%2,200
Feb 12, 20264,155.004,240.004,155.004,190.004,190.000.96%1,800
Feb 10, 20264,130.004,150.004,115.004,150.004,150.000.12%2,000
Feb 9, 20264,155.004,155.004,110.004,145.004,145.00-0.24%2,700
Feb 6, 20264,170.004,175.004,150.004,155.004,155.00-0.36%1,000
Feb 5, 20264,250.004,250.004,160.004,170.004,170.001.46%1,500
Feb 4, 20264,200.004,235.004,110.004,110.004,110.00-2.14%2,100
Feb 3, 20264,200.004,200.004,150.004,200.004,200.00-1,100
Feb 2, 20264,170.004,290.004,170.004,200.004,200.000.72%3,900
Jan 30, 20264,215.004,245.004,105.004,170.004,170.00-4.25%5,400
Jan 29, 20264,320.004,355.004,280.004,355.004,355.000.23%400
Jan 28, 20264,330.004,345.004,265.004,345.004,345.000.35%900
Jan 27, 20264,395.004,395.004,330.004,330.004,330.000.12%1,200
Jan 26, 20264,365.004,365.004,265.004,325.004,325.00-0.92%1,000
Jan 23, 20264,215.004,380.004,210.004,365.004,365.003.80%2,500
Jan 22, 20264,280.004,280.004,170.004,205.004,205.00-1.75%1,500
Jan 21, 20264,360.004,360.004,190.004,280.004,280.000.59%2,200
Jan 20, 20264,160.004,255.004,160.004,255.004,255.002.28%1,200
Jan 19, 20264,010.004,190.004,010.004,160.004,160.002.72%5,400
Jan 16, 20264,050.004,050.003,980.004,050.004,050.00-1.22%3,100
Jan 15, 20263,965.004,155.003,950.004,100.004,100.003.02%10,500
Jan 14, 20264,110.004,115.003,980.003,980.003,980.00-3.16%5,600
Jan 13, 20264,170.004,240.004,060.004,110.004,110.00-1.44%4,000
Jan 9, 20264,080.004,295.004,010.004,170.004,170.000.48%8,500
Jan 8, 20264,140.004,435.004,065.004,150.004,150.001.84%16,200
Jan 7, 20264,095.004,310.003,950.004,075.004,075.001.12%27,400
Jan 6, 20263,995.004,100.003,990.004,030.004,030.000.88%5,000
Jan 5, 20263,850.003,995.003,850.003,995.003,995.004.44%2,900
Dec 30, 20253,855.003,980.003,765.003,825.003,825.00-1.29%3,000
Dec 29, 20253,895.003,960.003,815.003,875.003,875.00-2,400
Dec 26, 20253,915.003,915.003,835.003,875.003,875.00-1.65%3,400
Dec 25, 20254,045.004,045.003,925.003,940.003,940.00-0.88%4,400
Dec 24, 20253,870.003,975.003,870.003,975.003,975.004.61%3,600
Dec 23, 20253,745.003,800.003,745.003,800.003,800.001.20%2,000
Dec 22, 20253,800.003,800.003,730.003,755.003,755.000.67%4,100
Dec 19, 20253,660.003,840.003,620.003,730.003,730.003.61%5,400
Dec 18, 20253,595.003,600.003,545.003,600.003,600.000.14%1,900
Dec 17, 20253,595.003,595.003,515.003,595.003,595.001.41%1,500
Dec 16, 20253,545.003,580.003,545.003,545.003,545.00-600
Dec 15, 20253,565.003,565.003,510.003,545.003,545.00-0.56%1,000
Dec 12, 20253,485.003,565.003,485.003,565.003,565.002.44%400
Dec 11, 20253,530.003,550.003,475.003,480.003,480.00-3.33%1,100
Dec 10, 20253,525.003,600.003,525.003,600.003,600.002.13%600
Dec 9, 20253,490.003,525.003,450.003,525.003,525.001.00%3,200
Dec 8, 20253,455.003,490.003,445.003,490.003,490.00-0.29%800
Dec 5, 20253,550.003,550.003,500.003,500.003,500.00-200
Dec 4, 20253,480.003,505.003,445.003,500.003,500.00-1.41%600
Dec 3, 20253,555.003,555.003,485.003,550.003,550.00-0.56%2,900
Dec 2, 20253,570.003,570.003,570.003,570.003,570.000.85%700
Dec 1, 20253,575.003,575.003,495.003,540.003,540.00-1.39%800
Nov 28, 20253,615.003,615.003,580.003,590.003,590.00-0.69%900
Nov 27, 20253,670.003,670.003,600.003,615.003,615.00-1.50%600
Nov 26, 20253,620.003,670.003,565.003,670.003,670.003.38%1,100
Nov 25, 20253,595.003,595.003,470.003,550.003,550.00-0.98%2,100
Nov 21, 20253,580.003,585.003,530.003,585.003,585.000.56%600
Nov 20, 20253,540.003,565.003,530.003,565.003,565.001.13%700
Nov 19, 20253,565.003,590.003,525.003,525.003,525.00-0.56%700
Nov 18, 20253,535.003,590.003,525.003,545.003,545.000.28%1,700
Nov 17, 20253,600.003,620.003,525.003,535.003,535.00-0.84%4,100
Nov 14, 20253,590.003,590.003,555.003,565.003,565.001.13%1,100
Nov 13, 20253,425.003,555.003,420.003,525.003,525.002.92%7,200
Nov 12, 20253,405.003,440.003,405.003,425.003,425.000.74%800
Nov 11, 20253,450.003,450.003,390.003,400.003,400.00-2.30%3,500
Nov 10, 20253,550.003,550.003,385.003,480.003,480.00-3.06%2,500
Nov 7, 20253,550.003,620.003,535.003,590.003,590.00-2.71%1,200
Nov 6, 20253,690.003,690.003,690.003,690.003,690.00-100
Nov 5, 20253,675.003,690.003,470.003,690.003,690.000.41%11,700
Nov 4, 20253,655.003,700.003,655.003,675.003,675.00-0.68%2,500
Oct 31, 20253,745.003,785.003,640.003,700.003,700.00-0.13%7,400
Oct 30, 20253,600.003,735.003,570.003,705.003,705.003.64%9,200
Oct 29, 20253,480.003,580.003,480.003,575.003,575.002.73%4,800
Oct 28, 20253,410.003,480.003,400.003,480.003,480.002.05%2,400
Oct 27, 20253,465.003,465.003,375.003,410.003,410.00-1.59%2,500
Oct 24, 20253,495.003,500.003,410.003,465.003,465.00-1,700
Oct 23, 20253,430.003,465.003,350.003,465.003,465.001.02%3,500
Oct 22, 20253,380.003,450.003,370.003,430.003,430.002.85%7,300
Oct 21, 20253,300.003,335.003,240.003,335.003,335.001.99%6,400
Oct 20, 20253,215.003,300.003,215.003,270.003,270.002.03%3,100
Oct 17, 20253,275.003,275.003,205.003,205.003,205.00-2.29%2,400
Oct 16, 20253,400.003,400.003,235.003,280.003,280.00-1.50%4,300
Oct 15, 20253,250.003,330.003,205.003,330.003,330.003.10%3,700
Oct 14, 20253,135.003,400.003,090.003,230.003,230.000.78%25,200
Oct 10, 20253,580.003,580.003,170.003,205.003,205.00-9.97%48,000
Oct 9, 20253,500.003,560.003,480.003,560.003,560.002.89%12,100