Accrete Inc. (TYO:4395)
Japan
· Delayed Price · Currency is JPY 1,165.00
+41.00 (3.65%)
Mar 10, 2026, 10:19 AM JST
Accrete Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,160.00 | 1,160.00 | 1,087.00 | 1,124.00 | 1,124.00 | -5.47% | 207,200 |
| Mar 6, 2026 | 1,149.00 | 1,222.00 | 1,143.00 | 1,189.00 | 1,189.00 | 1.36% | 81,800 |
| Mar 5, 2026 | 1,130.00 | 1,182.00 | 1,130.00 | 1,173.00 | 1,173.00 | 7.42% | 78,500 |
| Mar 4, 2026 | 1,125.00 | 1,152.00 | 1,076.00 | 1,092.00 | 1,092.00 | -6.35% | 161,900 |
| Mar 3, 2026 | 1,222.00 | 1,230.00 | 1,166.00 | 1,166.00 | 1,166.00 | -4.50% | 117,300 |
| Mar 2, 2026 | 1,214.00 | 1,231.00 | 1,186.00 | 1,221.00 | 1,221.00 | 0.49% | 73,500 |
| Feb 27, 2026 | 1,202.00 | 1,253.00 | 1,196.00 | 1,215.00 | 1,215.00 | 0.41% | 94,800 |
| Feb 26, 2026 | 1,237.00 | 1,240.00 | 1,192.00 | 1,210.00 | 1,210.00 | -2.89% | 192,100 |
| Feb 25, 2026 | 1,235.00 | 1,278.00 | 1,232.00 | 1,246.00 | 1,246.00 | 1.63% | 122,400 |
| Feb 24, 2026 | 1,354.00 | 1,377.00 | 1,219.00 | 1,226.00 | 1,226.00 | -10.97% | 360,000 |
| Feb 20, 2026 | 1,324.00 | 1,409.00 | 1,324.00 | 1,377.00 | 1,377.00 | 3.46% | 254,600 |
| Feb 19, 2026 | 1,381.00 | 1,387.00 | 1,317.00 | 1,331.00 | 1,331.00 | -3.34% | 160,300 |
| Feb 18, 2026 | 1,351.00 | 1,398.00 | 1,312.00 | 1,377.00 | 1,377.00 | 2.68% | 196,900 |
| Feb 17, 2026 | 1,315.00 | 1,380.00 | 1,291.00 | 1,341.00 | 1,341.00 | 3.23% | 229,700 |
| Feb 16, 2026 | 1,244.00 | 1,314.00 | 1,221.00 | 1,299.00 | 1,299.00 | 12.56% | 368,700 |
| Feb 13, 2026 | 1,213.00 | 1,213.00 | 1,154.00 | 1,154.00 | 1,154.00 | -5.49% | 120,000 |
| Feb 12, 2026 | 1,210.00 | 1,228.00 | 1,200.00 | 1,221.00 | 1,221.00 | 0.91% | 86,400 |
| Feb 10, 2026 | 1,163.00 | 1,213.00 | 1,154.00 | 1,210.00 | 1,210.00 | 4.31% | 97,400 |
| Feb 9, 2026 | 1,150.00 | 1,163.00 | 1,141.00 | 1,160.00 | 1,160.00 | 1.84% | 71,400 |
| Feb 6, 2026 | 1,125.00 | 1,139.00 | 1,096.00 | 1,139.00 | 1,139.00 | 1.06% | 62,800 |
| Feb 5, 2026 | 1,107.00 | 1,145.00 | 1,107.00 | 1,127.00 | 1,127.00 | 1.81% | 69,500 |
| Feb 4, 2026 | 1,112.00 | 1,120.00 | 1,105.00 | 1,107.00 | 1,107.00 | -1.16% | 39,000 |
| Feb 3, 2026 | 1,110.00 | 1,132.00 | 1,107.00 | 1,120.00 | 1,120.00 | 1.27% | 42,800 |
| Feb 2, 2026 | 1,111.00 | 1,144.00 | 1,105.00 | 1,106.00 | 1,106.00 | -1.43% | 57,800 |
| Jan 30, 2026 | 1,125.00 | 1,129.00 | 1,095.00 | 1,122.00 | 1,122.00 | 0.18% | 67,500 |
| Jan 29, 2026 | 1,129.00 | 1,129.00 | 1,100.00 | 1,120.00 | 1,120.00 | -1.32% | 84,400 |
| Jan 28, 2026 | 1,125.00 | 1,142.00 | 1,113.00 | 1,135.00 | 1,135.00 | -0.96% | 50,700 |
| Jan 27, 2026 | 1,111.00 | 1,146.00 | 1,105.00 | 1,146.00 | 1,146.00 | 3.24% | 71,500 |
| Jan 26, 2026 | 1,117.00 | 1,151.00 | 1,098.00 | 1,110.00 | 1,110.00 | -2.46% | 92,100 |
| Jan 23, 2026 | 1,149.00 | 1,149.00 | 1,109.00 | 1,138.00 | 1,138.00 | 0.09% | 59,500 |
| Jan 22, 2026 | 1,145.00 | 1,158.00 | 1,123.00 | 1,137.00 | 1,137.00 | -0.26% | 83,400 |
| Jan 21, 2026 | 1,117.00 | 1,140.00 | 1,101.00 | 1,140.00 | 1,140.00 | -0.26% | 94,900 |
| Jan 20, 2026 | 1,174.00 | 1,180.00 | 1,138.00 | 1,143.00 | 1,143.00 | -2.97% | 102,700 |
| Jan 19, 2026 | 1,167.00 | 1,210.00 | 1,120.00 | 1,178.00 | 1,178.00 | 0.60% | 241,200 |
| Jan 16, 2026 | 1,127.00 | 1,171.00 | 1,121.00 | 1,171.00 | 1,171.00 | 3.90% | 169,300 |
| Jan 15, 2026 | 1,099.00 | 1,143.00 | 1,083.00 | 1,127.00 | 1,127.00 | 3.02% | 156,700 |
| Jan 14, 2026 | 1,144.00 | 1,170.00 | 1,081.00 | 1,094.00 | 1,094.00 | -5.93% | 275,000 |
| Jan 13, 2026 | 1,130.00 | 1,210.00 | 1,113.00 | 1,163.00 | 1,163.00 | 5.25% | 456,000 |
| Jan 9, 2026 | 1,076.00 | 1,124.00 | 1,075.00 | 1,105.00 | 1,105.00 | 2.41% | 144,100 |
| Jan 8, 2026 | 1,111.00 | 1,118.00 | 1,075.00 | 1,079.00 | 1,079.00 | -2.88% | 225,200 |
| Jan 7, 2026 | 1,096.00 | 1,137.00 | 1,084.00 | 1,111.00 | 1,111.00 | 1.37% | 198,900 |
| Jan 6, 2026 | 1,130.00 | 1,147.00 | 1,086.00 | 1,096.00 | 1,096.00 | -2.06% | 282,200 |
| Jan 5, 2026 | 1,170.00 | 1,176.00 | 1,091.00 | 1,119.00 | 1,119.00 | -5.73% | 419,800 |
| Dec 30, 2025 | 1,148.00 | 1,206.00 | 1,104.00 | 1,187.00 | 1,187.00 | 2.06% | 504,200 |
| Dec 29, 2025 | 1,195.00 | 1,213.00 | 1,138.00 | 1,163.00 | 1,163.00 | -4.28% | 474,800 |
| Dec 26, 2025 | 1,155.00 | 1,237.00 | 1,155.00 | 1,215.00 | 1,215.00 | 6.02% | 643,800 |
| Dec 25, 2025 | 1,201.00 | 1,248.00 | 1,126.00 | 1,146.00 | 1,146.00 | -4.34% | 879,400 |
| Dec 24, 2025 | 1,310.00 | 1,312.00 | 1,184.00 | 1,198.00 | 1,198.00 | -9.45% | 884,100 |
| Dec 23, 2025 | 1,377.00 | 1,470.00 | 1,290.00 | 1,323.00 | 1,323.00 | -6.37% | 1,001,800 |
| Dec 22, 2025 | 1,500.00 | 1,578.00 | 1,410.00 | 1,413.00 | 1,413.00 | 7.86% | 2,679,200 |
| Dec 19, 2025 | 1,468.00 | 1,520.00 | 1,261.00 | 1,310.00 | 1,310.00 | -12.55% | 2,985,500 |
| Dec 18, 2025 | 1,220.00 | 1,500.00 | 1,215.00 | 1,498.00 | 1,498.00 | 24.83% | 4,115,800 |
| Dec 17, 2025 | 1,046.00 | 1,257.00 | 1,022.00 | 1,200.00 | 1,200.00 | 15.94% | 2,036,100 |
| Dec 16, 2025 | 1,169.00 | 1,197.00 | 1,018.00 | 1,035.00 | 1,035.00 | -10.47% | 764,600 |
| Dec 15, 2025 | 1,100.00 | 1,299.00 | 1,066.00 | 1,156.00 | 1,156.00 | 3.96% | 2,649,100 |
| Dec 12, 2025 | 1,230.00 | 1,255.00 | 1,085.00 | 1,112.00 | 1,112.00 | -17.20% | 1,388,600 |
| Dec 11, 2025 | 1,240.00 | 1,343.00 | 1,206.00 | 1,343.00 | 1,343.00 | 28.76% | 869,600 |
| Dec 10, 2025 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 16.80% | 19,200 |
| Dec 9, 2025 | 929.00 | 935.00 | 893.00 | 893.00 | 893.00 | -4.70% | 104,600 |
| Dec 8, 2025 | 996.00 | 996.00 | 922.00 | 937.00 | 937.00 | 10.63% | 296,400 |
| Dec 5, 2025 | 860.00 | 877.00 | 847.00 | 847.00 | 847.00 | -2.08% | 41,200 |
| Dec 4, 2025 | 866.00 | 873.00 | 860.00 | 865.00 | 865.00 | -0.46% | 24,900 |
| Dec 3, 2025 | 860.00 | 873.00 | 855.00 | 869.00 | 869.00 | 1.05% | 48,600 |
| Dec 2, 2025 | 890.00 | 892.00 | 858.00 | 860.00 | 860.00 | -2.60% | 50,900 |
| Dec 1, 2025 | 913.00 | 913.00 | 883.00 | 883.00 | 883.00 | -3.39% | 47,000 |
| Nov 28, 2025 | 903.00 | 923.00 | 903.00 | 914.00 | 914.00 | 1.22% | 27,700 |
| Nov 27, 2025 | 900.00 | 913.00 | 897.00 | 903.00 | 903.00 | 1.80% | 43,200 |
| Nov 26, 2025 | 874.00 | 894.00 | 866.00 | 887.00 | 887.00 | 1.72% | 57,600 |
| Nov 25, 2025 | 900.00 | 909.00 | 867.00 | 872.00 | 872.00 | -3.43% | 63,000 |
| Nov 21, 2025 | 880.00 | 909.00 | 880.00 | 903.00 | 903.00 | 0.11% | 52,300 |
| Nov 20, 2025 | 921.00 | 933.00 | 890.00 | 902.00 | 902.00 | -0.99% | 77,900 |
| Nov 19, 2025 | 922.00 | 934.00 | 900.00 | 911.00 | 911.00 | -0.76% | 68,600 |
| Nov 18, 2025 | 955.00 | 955.00 | 913.00 | 918.00 | 918.00 | -4.38% | 94,600 |
| Nov 17, 2025 | 926.00 | 962.00 | 900.00 | 960.00 | 960.00 | -1.13% | 94,900 |
| Nov 14, 2025 | 962.00 | 978.00 | 956.00 | 971.00 | 971.00 | -1.52% | 111,300 |
| Nov 13, 2025 | 1,001.00 | 1,001.00 | 978.00 | 986.00 | 986.00 | -1.30% | 49,600 |
| Nov 12, 2025 | 951.00 | 1,001.00 | 951.00 | 999.00 | 999.00 | 5.71% | 86,500 |
| Nov 11, 2025 | 959.00 | 960.00 | 942.00 | 945.00 | 945.00 | -1.15% | 32,200 |
| Nov 10, 2025 | 943.00 | 960.00 | 943.00 | 956.00 | 956.00 | 1.49% | 22,800 |
| Nov 7, 2025 | 925.00 | 942.00 | 925.00 | 942.00 | 942.00 | 1.07% | 47,200 |
| Nov 6, 2025 | 954.00 | 958.00 | 932.00 | 932.00 | 932.00 | -2.20% | 70,400 |
| Nov 5, 2025 | 965.00 | 965.00 | 918.00 | 953.00 | 953.00 | -1.45% | 93,300 |
| Nov 4, 2025 | 985.00 | 997.00 | 967.00 | 967.00 | 967.00 | -1.43% | 61,900 |
| Oct 31, 2025 | 983.00 | 995.00 | 977.00 | 981.00 | 981.00 | - | 36,900 |
| Oct 30, 2025 | 975.00 | 1,000.00 | 973.00 | 981.00 | 981.00 | 0.72% | 62,100 |
| Oct 29, 2025 | 997.00 | 997.00 | 970.00 | 974.00 | 974.00 | -1.02% | 72,500 |
| Oct 28, 2025 | 1,020.00 | 1,020.00 | 981.00 | 984.00 | 984.00 | -3.15% | 83,200 |
| Oct 27, 2025 | 1,012.00 | 1,036.00 | 1,006.00 | 1,016.00 | 1,016.00 | 1.60% | 116,500 |
| Oct 24, 2025 | 1,011.00 | 1,012.00 | 994.00 | 1,000.00 | 1,000.00 | -1.38% | 87,500 |
| Oct 23, 2025 | 1,033.00 | 1,040.00 | 1,005.00 | 1,014.00 | 1,014.00 | -3.52% | 108,000 |
| Oct 22, 2025 | 1,040.00 | 1,070.00 | 1,039.00 | 1,051.00 | 1,051.00 | 1.45% | 103,000 |
| Oct 21, 2025 | 1,052.00 | 1,061.00 | 1,020.00 | 1,036.00 | 1,036.00 | -1.15% | 169,100 |
| Oct 20, 2025 | 1,032.00 | 1,085.00 | 1,002.00 | 1,048.00 | 1,048.00 | 3.76% | 523,100 |
| Oct 17, 2025 | 1,099.00 | 1,099.00 | 985.00 | 1,010.00 | 1,010.00 | 6.43% | 1,282,600 |
| Oct 16, 2025 | 944.00 | 956.00 | 939.00 | 949.00 | 949.00 | 0.74% | 43,300 |
| Oct 15, 2025 | 914.00 | 945.00 | 911.00 | 942.00 | 942.00 | 2.28% | 56,000 |
| Oct 14, 2025 | 944.00 | 952.00 | 880.00 | 921.00 | 921.00 | -4.76% | 187,400 |
| Oct 10, 2025 | 970.00 | 972.00 | 946.00 | 967.00 | 967.00 | -1.23% | 61,600 |
| Oct 9, 2025 | 985.00 | 987.00 | 973.00 | 979.00 | 979.00 | -0.20% | 39,200 |
| Oct 8, 2025 | 986.00 | 993.00 | 976.00 | 981.00 | 981.00 | -0.51% | 38,300 |