Skip to main content
Akatsuki Inc. (TYO:3932)
Japan flag Japan · Delayed Price · Currency is JPY
3,090.00
+90.00 (3.00%)
Mar 10, 2026, 2:01 PM JST

Akatsuki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,947.003,020.002,931.003,000.003,000.00-1.80%67,200
Mar 6, 20262,950.003,070.002,947.003,055.003,055.002.69%67,400
Mar 5, 20263,015.003,030.002,937.002,975.002,975.002.16%68,300
Mar 4, 20263,025.003,025.002,884.002,912.002,912.00-4.21%153,900
Mar 3, 20263,115.003,150.002,994.003,040.003,040.00-2.88%133,100
Mar 2, 20263,010.003,140.002,980.003,130.003,130.001.62%82,500
Feb 27, 20263,070.003,120.003,035.003,080.003,080.001.32%105,800
Feb 26, 20263,025.003,060.003,000.003,040.003,040.000.50%90,300
Feb 25, 20263,050.003,075.003,000.003,025.003,025.00-0.33%65,100
Feb 24, 20263,065.003,075.002,989.003,035.003,035.00-0.65%107,800
Feb 20, 20263,065.003,105.003,020.003,055.003,055.00-0.65%125,500
Feb 19, 20263,035.003,085.002,975.003,075.003,075.001.32%157,900
Feb 18, 20262,923.003,065.002,900.003,035.003,035.005.64%195,600
Feb 17, 20262,764.002,874.002,750.002,873.002,873.003.57%93,800
Feb 16, 20262,729.002,787.002,725.002,774.002,774.002.14%59,100
Feb 13, 20262,781.002,788.002,707.002,716.002,716.00-2.23%59,600
Feb 12, 20262,761.002,819.002,750.002,778.002,778.001.20%106,100
Feb 10, 20262,651.002,763.002,641.002,745.002,745.008.46%240,700
Feb 9, 20262,549.002,565.002,529.002,531.002,531.001.16%83,400
Feb 6, 20262,518.002,523.002,480.002,502.002,502.00-1.38%133,900
Feb 5, 20262,525.002,549.002,511.002,537.002,537.000.63%68,400
Feb 4, 20262,538.002,590.002,514.002,521.002,521.00-1.64%127,600
Feb 3, 20262,512.002,574.002,512.002,563.002,563.002.27%39,400
Feb 2, 20262,587.002,587.002,506.002,506.002,506.00-1.61%56,600
Jan 30, 20262,549.002,572.002,536.002,547.002,547.00-0.08%41,800
Jan 29, 20262,572.002,596.002,526.002,549.002,549.00-1.05%47,600
Jan 28, 20262,600.002,600.002,565.002,576.002,576.00-1.64%43,100
Jan 27, 20262,623.002,626.002,592.002,619.002,619.00-0.04%39,300
Jan 26, 20262,633.002,648.002,615.002,620.002,620.00-1.69%77,500
Jan 23, 20262,644.002,693.002,640.002,665.002,665.002.34%77,000
Jan 22, 20262,608.002,625.002,600.002,604.002,604.00-36,600
Jan 21, 20262,630.002,640.002,593.002,604.002,604.00-1.62%62,000
Jan 20, 20262,666.002,680.002,645.002,647.002,647.00-1.16%27,000
Jan 19, 20262,686.002,700.002,678.002,678.002,678.000.07%25,700
Jan 16, 20262,681.002,696.002,657.002,676.002,676.00-0.45%30,700
Jan 15, 20262,655.002,695.002,650.002,688.002,688.001.13%45,200
Jan 14, 20262,661.002,693.002,655.002,658.002,658.00-0.11%32,400
Jan 13, 20262,669.002,681.002,626.002,661.002,661.00-0.04%70,400
Jan 9, 20262,690.002,713.002,660.002,662.002,662.00-0.19%66,100
Jan 8, 20262,674.002,688.002,660.002,667.002,667.00-0.19%28,400
Jan 7, 20262,659.002,679.002,630.002,672.002,672.000.68%41,300
Jan 6, 20262,674.002,682.002,645.002,654.002,654.00-0.08%37,200
Jan 5, 20262,657.002,707.002,656.002,656.002,656.000.15%52,400
Dec 30, 20252,672.002,673.002,644.002,652.002,652.00-0.75%32,400
Dec 29, 20252,664.002,678.002,645.002,672.002,672.000.30%45,800
Dec 26, 20252,660.002,682.002,644.002,664.002,664.000.23%48,000
Dec 25, 20252,668.002,675.002,638.002,658.002,658.001.26%30,600
Dec 24, 20252,687.002,701.002,625.002,625.002,625.00-3.10%38,400
Dec 23, 20252,693.002,728.002,682.002,709.002,709.000.59%35,000
Dec 22, 20252,762.002,764.002,680.002,693.002,693.00-1.54%91,600
Dec 19, 20252,726.002,755.002,707.002,735.002,735.000.29%76,700
Dec 18, 20252,663.002,741.002,663.002,727.002,727.001.75%60,000
Dec 17, 20252,656.002,685.002,642.002,680.002,680.001.44%49,800
Dec 16, 20252,646.002,677.002,630.002,642.002,642.00-0.60%48,000
Dec 15, 20252,639.002,700.002,639.002,658.002,658.000.80%44,000
Dec 12, 20252,555.002,637.002,555.002,637.002,637.005.27%63,500
Dec 11, 20252,583.002,585.002,490.002,505.002,505.00-3.02%58,600
Dec 10, 20252,576.002,593.002,564.002,583.002,583.000.47%34,700
Dec 9, 20252,605.002,605.002,569.002,571.002,571.00-1.53%45,000
Dec 8, 20252,608.002,632.002,592.002,611.002,611.001.16%33,500
Dec 5, 20252,586.002,602.002,565.002,581.002,581.00-1.26%62,800
Dec 4, 20252,601.002,625.002,588.002,614.002,614.000.04%55,300
Dec 3, 20252,657.002,665.002,603.002,613.002,613.00-2.35%68,000
Dec 2, 20252,647.002,686.002,642.002,676.002,676.001.13%41,000
Dec 1, 20252,680.002,706.002,637.002,646.002,646.00-1.53%60,300
Nov 28, 20252,700.002,719.002,677.002,687.002,687.00-0.52%55,500
Nov 27, 20252,672.002,713.002,655.002,701.002,701.000.48%49,700
Nov 26, 20252,600.002,704.002,600.002,688.002,688.003.07%70,300
Nov 25, 20252,622.002,646.002,591.002,608.002,608.00-0.46%36,300
Nov 21, 20252,520.002,620.002,520.002,620.002,620.002.70%46,700
Nov 20, 20252,535.002,575.002,535.002,551.002,551.000.75%32,800
Nov 19, 20252,519.002,579.002,519.002,532.002,532.00-0.43%38,700
Nov 18, 20252,574.002,591.002,543.002,543.002,543.00-2.04%54,800
Nov 17, 20252,641.002,661.002,593.002,596.002,596.00-2.11%61,800
Nov 14, 20252,719.002,733.002,643.002,652.002,652.00-2.89%97,900
Nov 13, 20252,762.002,773.002,643.002,731.002,731.000.26%149,700
Nov 12, 20252,695.002,778.002,688.002,724.002,724.001.08%110,400
Nov 11, 20252,696.002,705.002,666.002,695.002,695.000.90%48,000
Nov 10, 20252,646.002,680.002,642.002,671.002,671.000.68%39,100
Nov 7, 20252,602.002,653.002,602.002,653.002,653.001.69%24,100
Nov 6, 20252,628.002,657.002,607.002,609.002,609.00-0.72%36,200
Nov 5, 20252,678.002,678.002,603.002,628.002,628.00-0.83%55,700
Nov 4, 20252,630.002,666.002,620.002,650.002,650.000.76%45,700
Oct 31, 20252,616.002,642.002,602.002,630.002,630.002.02%71,500
Oct 30, 20252,563.002,596.002,563.002,578.002,578.00-50,800
Oct 29, 20252,594.002,610.002,565.002,578.002,578.000.08%72,300
Oct 28, 20252,645.002,645.002,570.002,576.002,576.00-2.87%46,700
Oct 27, 20252,654.002,683.002,629.002,652.002,652.001.14%33,400
Oct 24, 20252,646.002,646.002,617.002,622.002,622.00-0.87%31,500
Oct 23, 20252,691.002,694.002,645.002,645.002,645.00-1.71%29,800
Oct 22, 20252,681.002,704.002,681.002,691.002,691.000.41%18,900
Oct 21, 20252,674.002,696.002,651.002,680.002,680.000.30%31,100
Oct 20, 20252,636.002,673.002,634.002,672.002,672.002.65%35,500
Oct 17, 20252,609.002,620.002,577.002,603.002,603.00-1.03%37,000
Oct 16, 20252,647.002,666.002,609.002,630.002,630.00-0.23%28,000
Oct 15, 20252,639.002,661.002,614.002,636.002,636.000.46%34,100
Oct 14, 20252,626.002,653.002,601.002,624.002,624.00-1.76%57,400
Oct 10, 20252,685.002,739.002,648.002,671.002,671.00-0.52%64,100
Oct 9, 20252,732.002,755.002,679.002,685.002,685.00-2.36%43,300
Oct 8, 20252,755.002,788.002,750.002,750.002,750.00-0.65%32,500