Skip to main content
Akatsuki Inc. (TYO:3932)
Japan flag Japan · Delayed Price · Currency is JPY
2,758.00
+4.00 (0.15%)
Apr 28, 2026, 3:30 PM JST

Akatsuki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,759.002,762.002,724.002,758.002,758.000.15%60,100
Apr 27, 20262,810.002,846.002,736.002,754.002,754.00-1.92%82,200
Apr 24, 20262,778.002,827.002,763.002,808.002,808.000.14%60,000
Apr 23, 20262,815.002,825.002,755.002,804.002,804.00-0.32%87,200
Apr 22, 20262,834.002,842.002,801.002,813.002,813.00-0.85%32,800
Apr 21, 20262,895.002,915.002,837.002,837.002,837.00-1.56%51,300
Apr 20, 20262,900.002,920.002,851.002,882.002,882.00-0.48%44,300
Apr 17, 20262,922.002,942.002,894.002,896.002,896.00-0.89%51,600
Apr 16, 20262,890.002,963.002,890.002,922.002,922.001.11%28,500
Apr 15, 20262,925.002,955.002,881.002,890.002,890.00-0.52%45,100
Apr 14, 20262,912.002,920.002,881.002,905.002,905.001.25%60,600
Apr 13, 20262,800.002,869.002,792.002,869.002,869.003.02%92,900
Apr 10, 20262,842.002,856.002,771.002,785.002,785.00-2.11%75,000
Apr 9, 20262,860.002,866.002,815.002,845.002,845.00-0.56%45,500
Apr 8, 20262,858.002,881.002,851.002,861.002,861.001.81%56,900
Apr 7, 20262,773.002,830.002,773.002,810.002,810.001.74%72,100
Apr 6, 20262,815.002,825.002,762.002,762.002,762.00-2.20%57,400
Apr 3, 20262,791.002,839.002,791.002,824.002,824.001.18%39,400
Apr 2, 20262,815.002,862.002,782.002,791.002,791.00-0.32%60,600
Apr 1, 20262,756.002,800.002,724.002,800.002,800.003.28%95,900
Mar 31, 20262,722.002,758.002,699.002,711.002,711.00-0.18%67,400
Mar 30, 20262,776.002,784.002,703.002,716.002,716.00-5.73%90,300
Mar 27, 20262,834.002,899.002,815.002,881.002,826.001.55%163,300
Mar 26, 20262,940.002,944.002,807.002,837.002,782.84-4.12%99,100
Mar 25, 20262,939.002,981.002,939.002,959.002,902.510.82%91,800
Mar 24, 20262,945.002,959.002,903.002,935.002,878.971.38%56,800
Mar 23, 20262,971.002,971.002,884.002,895.002,839.73-4.30%75,800
Mar 19, 20263,045.003,080.003,015.003,025.002,967.25-2.42%59,100
Mar 18, 20263,110.003,110.003,060.003,100.003,040.820.81%26,200
Mar 17, 20263,125.003,145.003,065.003,075.003,016.30-1.60%28,700
Mar 16, 20263,170.003,180.003,105.003,125.003,065.340.48%38,100
Mar 13, 20263,060.003,145.003,060.003,110.003,050.630.16%36,500
Mar 12, 20263,120.003,145.003,065.003,105.003,045.72-2.36%101,400
Mar 11, 20263,100.003,220.003,100.003,180.003,119.292.58%72,900
Mar 10, 20263,070.003,110.003,020.003,100.003,040.823.33%65,800
Mar 9, 20262,947.003,020.002,931.003,000.002,942.73-1.80%67,200
Mar 6, 20262,950.003,070.002,947.003,055.002,996.682.69%67,400
Mar 5, 20263,015.003,030.002,937.002,975.002,918.212.16%68,300
Mar 4, 20263,025.003,025.002,884.002,912.002,856.41-4.21%153,900
Mar 3, 20263,115.003,150.002,994.003,040.002,981.96-2.88%133,100
Mar 2, 20263,010.003,140.002,980.003,130.003,070.251.62%82,500
Feb 27, 20263,070.003,120.003,035.003,080.003,021.201.32%105,800
Feb 26, 20263,025.003,060.003,000.003,040.002,981.960.50%90,300
Feb 25, 20263,050.003,075.003,000.003,025.002,967.25-0.33%65,100
Feb 24, 20263,065.003,075.002,989.003,035.002,977.06-0.65%107,800
Feb 20, 20263,065.003,105.003,020.003,055.002,996.68-0.65%125,500
Feb 19, 20263,035.003,085.002,975.003,075.003,016.301.32%157,900
Feb 18, 20262,923.003,065.002,900.003,035.002,977.065.64%195,600
Feb 17, 20262,764.002,874.002,750.002,873.002,818.153.57%93,800
Feb 16, 20262,729.002,787.002,725.002,774.002,721.042.14%59,100
Feb 13, 20262,781.002,788.002,707.002,716.002,664.15-2.23%59,600
Feb 12, 20262,761.002,819.002,750.002,778.002,724.971.20%106,100
Feb 10, 20262,651.002,763.002,641.002,745.002,692.608.46%240,700
Feb 9, 20262,549.002,565.002,529.002,531.002,482.681.16%83,400
Feb 6, 20262,518.002,523.002,480.002,502.002,454.24-1.38%133,900
Feb 5, 20262,525.002,549.002,511.002,537.002,488.570.63%68,400
Feb 4, 20262,538.002,590.002,514.002,521.002,472.87-1.64%127,600
Feb 3, 20262,512.002,574.002,512.002,563.002,514.072.27%39,400
Feb 2, 20262,587.002,587.002,506.002,506.002,458.16-1.61%56,600
Jan 30, 20262,549.002,572.002,536.002,547.002,498.38-0.08%41,800
Jan 29, 20262,572.002,596.002,526.002,549.002,500.34-1.05%47,600
Jan 28, 20262,600.002,600.002,565.002,576.002,526.82-1.64%43,100
Jan 27, 20262,623.002,626.002,592.002,619.002,569.00-0.04%39,300
Jan 26, 20262,633.002,648.002,615.002,620.002,569.98-1.69%77,500
Jan 23, 20262,644.002,693.002,640.002,665.002,614.122.34%77,000
Jan 22, 20262,608.002,625.002,600.002,604.002,554.29-36,600
Jan 21, 20262,630.002,640.002,593.002,604.002,554.29-1.62%62,000
Jan 20, 20262,666.002,680.002,645.002,647.002,596.47-1.16%27,000
Jan 19, 20262,686.002,700.002,678.002,678.002,626.880.07%25,700
Jan 16, 20262,681.002,696.002,657.002,676.002,624.91-0.45%30,700
Jan 15, 20262,655.002,695.002,650.002,688.002,636.681.13%45,200
Jan 14, 20262,661.002,693.002,655.002,658.002,607.26-0.11%32,400
Jan 13, 20262,669.002,681.002,626.002,661.002,610.20-0.04%70,400
Jan 9, 20262,690.002,713.002,660.002,662.002,611.18-0.19%66,100
Jan 8, 20262,674.002,688.002,660.002,667.002,616.09-0.19%28,400
Jan 7, 20262,659.002,679.002,630.002,672.002,620.990.68%41,300
Jan 6, 20262,674.002,682.002,645.002,654.002,603.33-0.08%37,200
Jan 5, 20262,657.002,707.002,656.002,656.002,605.300.15%52,400
Dec 30, 20252,672.002,673.002,644.002,652.002,601.37-0.75%32,400
Dec 29, 20252,664.002,678.002,645.002,672.002,620.990.30%45,800
Dec 26, 20252,660.002,682.002,644.002,664.002,613.140.23%48,000
Dec 25, 20252,668.002,675.002,638.002,658.002,607.261.26%30,600
Dec 24, 20252,687.002,701.002,625.002,625.002,574.89-3.10%38,400
Dec 23, 20252,693.002,728.002,682.002,709.002,657.280.59%35,000
Dec 22, 20252,762.002,764.002,680.002,693.002,641.59-1.54%91,600
Dec 19, 20252,726.002,755.002,707.002,735.002,682.790.29%76,700
Dec 18, 20252,663.002,741.002,663.002,727.002,674.941.75%60,000
Dec 17, 20252,656.002,685.002,642.002,680.002,628.841.44%49,800
Dec 16, 20252,646.002,677.002,630.002,642.002,591.56-0.60%48,000
Dec 15, 20252,639.002,700.002,639.002,658.002,607.260.80%44,000
Dec 12, 20252,555.002,637.002,555.002,637.002,586.665.27%63,500
Dec 11, 20252,583.002,585.002,490.002,505.002,457.18-3.02%58,600
Dec 10, 20252,576.002,593.002,564.002,583.002,533.690.47%34,700
Dec 9, 20252,605.002,605.002,569.002,571.002,521.92-1.53%45,000
Dec 8, 20252,608.002,632.002,592.002,611.002,561.151.16%33,500
Dec 5, 20252,586.002,602.002,565.002,581.002,531.73-1.26%62,800
Dec 4, 20252,601.002,625.002,588.002,614.002,564.100.04%55,300
Dec 3, 20252,657.002,665.002,603.002,613.002,563.12-2.35%68,000
Dec 2, 20252,647.002,686.002,642.002,676.002,624.911.13%41,000
Dec 1, 20252,680.002,706.002,637.002,646.002,595.49-1.53%60,300