Achilles Corporation (TYO:5142)
Japan
· Delayed Price · Currency is JPY 1,587.00
+37.00 (2.39%)
Mar 10, 2026, 10:20 AM JST
Achilles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,524.00 | 1,573.00 | 1,514.00 | 1,550.00 | 1,550.00 | -7.96% | 164,200 |
| Mar 6, 2026 | 1,694.00 | 1,695.00 | 1,624.00 | 1,684.00 | 1,684.00 | -1.00% | 94,500 |
| Mar 5, 2026 | 1,675.00 | 1,720.00 | 1,659.00 | 1,701.00 | 1,701.00 | 6.11% | 102,200 |
| Mar 4, 2026 | 1,650.00 | 1,665.00 | 1,515.00 | 1,603.00 | 1,603.00 | -5.71% | 214,400 |
| Mar 3, 2026 | 1,750.00 | 1,806.00 | 1,673.00 | 1,700.00 | 1,700.00 | -3.95% | 103,600 |
| Mar 2, 2026 | 1,753.00 | 1,782.00 | 1,723.00 | 1,770.00 | 1,770.00 | -1.28% | 97,300 |
| Feb 27, 2026 | 1,749.00 | 1,793.00 | 1,731.00 | 1,793.00 | 1,793.00 | 1.30% | 65,700 |
| Feb 26, 2026 | 1,801.00 | 1,804.00 | 1,706.00 | 1,770.00 | 1,770.00 | -2.43% | 207,100 |
| Feb 25, 2026 | 1,735.00 | 1,830.00 | 1,725.00 | 1,814.00 | 1,814.00 | 4.13% | 151,300 |
| Feb 24, 2026 | 1,719.00 | 1,785.00 | 1,691.00 | 1,742.00 | 1,742.00 | 5.26% | 204,500 |
| Feb 20, 2026 | 1,652.00 | 1,670.00 | 1,641.00 | 1,655.00 | 1,655.00 | -1.25% | 27,200 |
| Feb 19, 2026 | 1,687.00 | 1,690.00 | 1,641.00 | 1,676.00 | 1,676.00 | -0.83% | 51,000 |
| Feb 18, 2026 | 1,661.00 | 1,696.00 | 1,646.00 | 1,690.00 | 1,690.00 | 2.80% | 34,100 |
| Feb 17, 2026 | 1,646.00 | 1,677.00 | 1,640.00 | 1,644.00 | 1,644.00 | -0.12% | 65,800 |
| Feb 16, 2026 | 1,646.00 | 1,655.00 | 1,621.00 | 1,646.00 | 1,646.00 | 1.11% | 41,700 |
| Feb 13, 2026 | 1,690.00 | 1,699.00 | 1,622.00 | 1,628.00 | 1,628.00 | -3.95% | 72,000 |
| Feb 12, 2026 | 1,640.00 | 1,719.00 | 1,616.00 | 1,695.00 | 1,695.00 | 2.17% | 114,000 |
| Feb 10, 2026 | 1,579.00 | 1,678.00 | 1,568.00 | 1,659.00 | 1,659.00 | 5.74% | 117,300 |
| Feb 9, 2026 | 1,563.00 | 1,687.00 | 1,510.00 | 1,569.00 | 1,569.00 | 4.18% | 257,700 |
| Feb 6, 2026 | 1,485.00 | 1,517.00 | 1,463.00 | 1,506.00 | 1,506.00 | 1.41% | 46,600 |
| Feb 5, 2026 | 1,505.00 | 1,508.00 | 1,484.00 | 1,485.00 | 1,485.00 | -0.47% | 46,300 |
| Feb 4, 2026 | 1,439.00 | 1,503.00 | 1,439.00 | 1,492.00 | 1,492.00 | 1.98% | 37,300 |
| Feb 3, 2026 | 1,425.00 | 1,463.00 | 1,422.00 | 1,463.00 | 1,463.00 | 3.32% | 49,000 |
| Feb 2, 2026 | 1,449.00 | 1,470.00 | 1,406.00 | 1,416.00 | 1,416.00 | -2.28% | 44,100 |
| Jan 30, 2026 | 1,439.00 | 1,456.00 | 1,422.00 | 1,449.00 | 1,449.00 | 1.90% | 37,400 |
| Jan 29, 2026 | 1,407.00 | 1,430.00 | 1,402.00 | 1,422.00 | 1,422.00 | 0.78% | 37,100 |
| Jan 28, 2026 | 1,450.00 | 1,450.00 | 1,406.00 | 1,411.00 | 1,411.00 | -2.69% | 36,800 |
| Jan 27, 2026 | 1,434.00 | 1,476.00 | 1,431.00 | 1,450.00 | 1,450.00 | 1.12% | 39,800 |
| Jan 26, 2026 | 1,482.00 | 1,482.00 | 1,433.00 | 1,434.00 | 1,434.00 | -4.40% | 36,800 |
| Jan 23, 2026 | 1,501.00 | 1,510.00 | 1,491.00 | 1,500.00 | 1,500.00 | -0.53% | 31,500 |
| Jan 22, 2026 | 1,472.00 | 1,513.00 | 1,466.00 | 1,508.00 | 1,508.00 | 3.93% | 39,500 |
| Jan 21, 2026 | 1,425.00 | 1,451.00 | 1,411.00 | 1,451.00 | 1,451.00 | 1.11% | 26,000 |
| Jan 20, 2026 | 1,469.00 | 1,469.00 | 1,435.00 | 1,435.00 | 1,435.00 | -2.31% | 39,600 |
| Jan 19, 2026 | 1,504.00 | 1,504.00 | 1,462.00 | 1,469.00 | 1,469.00 | -2.33% | 27,800 |
| Jan 16, 2026 | 1,500.00 | 1,504.00 | 1,486.00 | 1,504.00 | 1,504.00 | 0.27% | 25,200 |
| Jan 15, 2026 | 1,466.00 | 1,500.00 | 1,462.00 | 1,500.00 | 1,500.00 | 1.49% | 41,700 |
| Jan 14, 2026 | 1,481.00 | 1,492.00 | 1,471.00 | 1,478.00 | 1,478.00 | -0.20% | 30,900 |
| Jan 13, 2026 | 1,500.00 | 1,506.00 | 1,481.00 | 1,481.00 | 1,481.00 | -0.94% | 41,700 |
| Jan 9, 2026 | 1,481.00 | 1,502.00 | 1,481.00 | 1,495.00 | 1,495.00 | 1.42% | 24,700 |
| Jan 8, 2026 | 1,478.00 | 1,492.00 | 1,472.00 | 1,474.00 | 1,474.00 | -0.27% | 24,000 |
| Jan 7, 2026 | 1,509.00 | 1,511.00 | 1,478.00 | 1,478.00 | 1,478.00 | -2.70% | 34,400 |
| Jan 6, 2026 | 1,480.00 | 1,522.00 | 1,476.00 | 1,519.00 | 1,519.00 | 2.64% | 42,300 |
| Jan 5, 2026 | 1,464.00 | 1,482.00 | 1,449.00 | 1,480.00 | 1,480.00 | 2.35% | 35,500 |
| Dec 30, 2025 | 1,439.00 | 1,459.00 | 1,429.00 | 1,446.00 | 1,446.00 | 0.21% | 32,500 |
| Dec 29, 2025 | 1,454.00 | 1,464.00 | 1,439.00 | 1,443.00 | 1,443.00 | -1.30% | 38,500 |
| Dec 26, 2025 | 1,493.00 | 1,494.00 | 1,450.00 | 1,462.00 | 1,462.00 | -1.22% | 34,900 |
| Dec 25, 2025 | 1,466.00 | 1,480.00 | 1,463.00 | 1,480.00 | 1,480.00 | 1.93% | 28,700 |
| Dec 24, 2025 | 1,435.00 | 1,461.00 | 1,435.00 | 1,452.00 | 1,452.00 | 1.18% | 29,200 |
| Dec 23, 2025 | 1,446.00 | 1,451.00 | 1,423.00 | 1,435.00 | 1,435.00 | -0.76% | 29,900 |
| Dec 22, 2025 | 1,406.00 | 1,452.00 | 1,406.00 | 1,446.00 | 1,446.00 | 3.43% | 51,500 |
| Dec 19, 2025 | 1,398.00 | 1,403.00 | 1,383.00 | 1,398.00 | 1,398.00 | -0.64% | 38,300 |
| Dec 18, 2025 | 1,410.00 | 1,414.00 | 1,397.00 | 1,407.00 | 1,407.00 | -0.78% | 32,400 |
| Dec 17, 2025 | 1,416.00 | 1,433.00 | 1,398.00 | 1,418.00 | 1,418.00 | 1.21% | 42,700 |
| Dec 16, 2025 | 1,391.00 | 1,412.00 | 1,388.00 | 1,401.00 | 1,401.00 | 1.16% | 49,600 |
| Dec 15, 2025 | 1,356.00 | 1,385.00 | 1,352.00 | 1,385.00 | 1,385.00 | 2.90% | 59,200 |
| Dec 12, 2025 | 1,315.00 | 1,355.00 | 1,315.00 | 1,346.00 | 1,346.00 | 4.10% | 42,000 |
| Dec 11, 2025 | 1,319.00 | 1,323.00 | 1,292.00 | 1,293.00 | 1,293.00 | -1.90% | 43,900 |
| Dec 10, 2025 | 1,307.00 | 1,330.00 | 1,303.00 | 1,318.00 | 1,318.00 | 0.23% | 43,000 |
| Dec 9, 2025 | 1,308.00 | 1,327.00 | 1,307.00 | 1,315.00 | 1,315.00 | -0.83% | 28,400 |
| Dec 8, 2025 | 1,319.00 | 1,347.00 | 1,305.00 | 1,326.00 | 1,326.00 | 0.84% | 94,700 |
| Dec 5, 2025 | 1,329.00 | 1,344.00 | 1,315.00 | 1,315.00 | 1,315.00 | -2.30% | 30,400 |
| Dec 4, 2025 | 1,320.00 | 1,347.00 | 1,318.00 | 1,346.00 | 1,346.00 | 1.97% | 46,300 |
| Dec 3, 2025 | 1,333.00 | 1,333.00 | 1,316.00 | 1,320.00 | 1,320.00 | -0.15% | 42,200 |
| Dec 2, 2025 | 1,349.00 | 1,352.00 | 1,316.00 | 1,322.00 | 1,322.00 | -2.44% | 68,500 |
| Dec 1, 2025 | 1,312.00 | 1,380.00 | 1,310.00 | 1,355.00 | 1,355.00 | 5.69% | 142,600 |
| Nov 28, 2025 | 1,277.00 | 1,295.00 | 1,277.00 | 1,282.00 | 1,282.00 | -0.54% | 14,200 |
| Nov 27, 2025 | 1,286.00 | 1,293.00 | 1,274.00 | 1,289.00 | 1,289.00 | -0.39% | 23,100 |
| Nov 26, 2025 | 1,252.00 | 1,294.00 | 1,252.00 | 1,294.00 | 1,294.00 | 3.35% | 34,000 |
| Nov 25, 2025 | 1,278.00 | 1,282.00 | 1,252.00 | 1,252.00 | 1,252.00 | -1.49% | 23,900 |
| Nov 21, 2025 | 1,242.00 | 1,271.00 | 1,235.00 | 1,271.00 | 1,271.00 | 2.33% | 32,200 |
| Nov 20, 2025 | 1,235.00 | 1,260.00 | 1,227.00 | 1,242.00 | 1,242.00 | 2.39% | 32,100 |
| Nov 19, 2025 | 1,216.00 | 1,225.00 | 1,196.00 | 1,213.00 | 1,213.00 | -0.57% | 71,700 |
| Nov 18, 2025 | 1,270.00 | 1,270.00 | 1,216.00 | 1,220.00 | 1,220.00 | -3.33% | 112,200 |
| Nov 17, 2025 | 1,304.00 | 1,313.00 | 1,254.00 | 1,262.00 | 1,262.00 | -2.77% | 81,500 |
| Nov 14, 2025 | 1,290.00 | 1,300.00 | 1,270.00 | 1,298.00 | 1,298.00 | -1.67% | 56,800 |
| Nov 13, 2025 | 1,342.00 | 1,343.00 | 1,277.00 | 1,320.00 | 1,320.00 | -0.98% | 143,000 |
| Nov 12, 2025 | 1,200.00 | 1,370.00 | 1,200.00 | 1,333.00 | 1,333.00 | 11.92% | 194,600 |
| Nov 11, 2025 | 1,184.00 | 1,196.00 | 1,176.00 | 1,191.00 | 1,191.00 | 0.59% | 30,800 |
| Nov 10, 2025 | 1,180.00 | 1,191.00 | 1,174.00 | 1,184.00 | 1,184.00 | 0.34% | 15,600 |
| Nov 7, 2025 | 1,182.00 | 1,182.00 | 1,171.00 | 1,180.00 | 1,180.00 | 0.17% | 13,200 |
| Nov 6, 2025 | 1,188.00 | 1,193.00 | 1,172.00 | 1,178.00 | 1,178.00 | -0.76% | 27,800 |
| Nov 5, 2025 | 1,210.00 | 1,219.00 | 1,169.00 | 1,187.00 | 1,187.00 | -2.70% | 39,000 |
| Nov 4, 2025 | 1,247.00 | 1,255.00 | 1,220.00 | 1,220.00 | 1,220.00 | -2.87% | 34,300 |
| Oct 31, 2025 | 1,284.00 | 1,284.00 | 1,251.00 | 1,256.00 | 1,256.00 | -1.41% | 19,200 |
| Oct 30, 2025 | 1,253.00 | 1,281.00 | 1,252.00 | 1,274.00 | 1,274.00 | 2.08% | 61,300 |
| Oct 29, 2025 | 1,258.00 | 1,262.00 | 1,239.00 | 1,248.00 | 1,248.00 | -0.87% | 51,200 |
| Oct 28, 2025 | 1,323.00 | 1,323.00 | 1,259.00 | 1,259.00 | 1,259.00 | -4.62% | 54,200 |
| Oct 27, 2025 | 1,329.00 | 1,329.00 | 1,310.00 | 1,320.00 | 1,320.00 | - | 35,300 |
| Oct 24, 2025 | 1,311.00 | 1,329.00 | 1,311.00 | 1,320.00 | 1,320.00 | 0.99% | 45,500 |
| Oct 23, 2025 | 1,308.00 | 1,314.00 | 1,298.00 | 1,307.00 | 1,307.00 | 1.24% | 25,300 |
| Oct 22, 2025 | 1,303.00 | 1,310.00 | 1,284.00 | 1,291.00 | 1,291.00 | -0.92% | 30,900 |
| Oct 21, 2025 | 1,289.00 | 1,320.00 | 1,289.00 | 1,303.00 | 1,303.00 | 0.77% | 80,600 |
| Oct 20, 2025 | 1,307.00 | 1,319.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1.25% | 40,000 |
| Oct 17, 2025 | 1,280.00 | 1,287.00 | 1,260.00 | 1,277.00 | 1,277.00 | -0.31% | 27,100 |
| Oct 16, 2025 | 1,286.00 | 1,299.00 | 1,281.00 | 1,281.00 | 1,281.00 | 0.39% | 45,800 |
| Oct 15, 2025 | 1,276.00 | 1,285.00 | 1,266.00 | 1,276.00 | 1,276.00 | 0.47% | 40,700 |
| Oct 14, 2025 | 1,260.00 | 1,303.00 | 1,255.00 | 1,270.00 | 1,270.00 | -0.39% | 118,300 |
| Oct 10, 2025 | 1,240.00 | 1,276.00 | 1,234.00 | 1,275.00 | 1,275.00 | 3.07% | 87,900 |
| Oct 9, 2025 | 1,222.00 | 1,237.00 | 1,221.00 | 1,237.00 | 1,237.00 | 1.39% | 31,000 |
| Oct 8, 2025 | 1,245.00 | 1,254.00 | 1,220.00 | 1,220.00 | 1,220.00 | -2.17% | 33,500 |