Achilles Corporation (TYO:5142)
Japan
· Delayed Price · Currency is JPY 1,423.00
+27.00 (1.93%)
Apr 28, 2026, 3:30 PM JST
Achilles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,385.00 | 1,423.00 | 1,382.00 | 1,423.00 | 1,423.00 | 1.93% | 54,600 |
| Apr 27, 2026 | 1,407.00 | 1,420.00 | 1,386.00 | 1,396.00 | 1,396.00 | -1.06% | 59,700 |
| Apr 24, 2026 | 1,426.00 | 1,433.00 | 1,399.00 | 1,411.00 | 1,411.00 | -0.91% | 36,900 |
| Apr 23, 2026 | 1,475.00 | 1,475.00 | 1,403.00 | 1,424.00 | 1,424.00 | -3.98% | 54,600 |
| Apr 22, 2026 | 1,490.00 | 1,510.00 | 1,471.00 | 1,483.00 | 1,483.00 | -0.27% | 33,100 |
| Apr 21, 2026 | 1,502.00 | 1,508.00 | 1,477.00 | 1,487.00 | 1,487.00 | -0.93% | 33,100 |
| Apr 20, 2026 | 1,500.00 | 1,515.00 | 1,482.00 | 1,501.00 | 1,501.00 | -0.07% | 44,900 |
| Apr 17, 2026 | 1,481.00 | 1,517.00 | 1,481.00 | 1,502.00 | 1,502.00 | 2.11% | 56,400 |
| Apr 16, 2026 | 1,460.00 | 1,482.00 | 1,460.00 | 1,471.00 | 1,471.00 | 0.75% | 22,300 |
| Apr 15, 2026 | 1,490.00 | 1,518.00 | 1,448.00 | 1,460.00 | 1,460.00 | -0.34% | 42,400 |
| Apr 14, 2026 | 1,469.00 | 1,474.00 | 1,456.00 | 1,465.00 | 1,465.00 | 1.81% | 42,200 |
| Apr 13, 2026 | 1,452.00 | 1,461.00 | 1,431.00 | 1,439.00 | 1,439.00 | -1.91% | 48,500 |
| Apr 10, 2026 | 1,455.00 | 1,476.00 | 1,446.00 | 1,467.00 | 1,467.00 | 2.30% | 57,600 |
| Apr 9, 2026 | 1,479.00 | 1,479.00 | 1,428.00 | 1,434.00 | 1,434.00 | -2.65% | 58,800 |
| Apr 8, 2026 | 1,409.00 | 1,477.00 | 1,409.00 | 1,473.00 | 1,473.00 | 9.03% | 80,600 |
| Apr 7, 2026 | 1,370.00 | 1,383.00 | 1,351.00 | 1,351.00 | 1,351.00 | -1.24% | 36,800 |
| Apr 6, 2026 | 1,370.00 | 1,393.00 | 1,365.00 | 1,368.00 | 1,368.00 | 0.74% | 37,000 |
| Apr 3, 2026 | 1,371.00 | 1,387.00 | 1,358.00 | 1,358.00 | 1,358.00 | -0.15% | 21,300 |
| Apr 2, 2026 | 1,405.00 | 1,420.00 | 1,352.00 | 1,360.00 | 1,360.00 | -1.88% | 46,700 |
| Apr 1, 2026 | 1,370.00 | 1,387.00 | 1,354.00 | 1,386.00 | 1,386.00 | 5.40% | 64,700 |
| Mar 31, 2026 | 1,321.00 | 1,349.00 | 1,300.00 | 1,315.00 | 1,315.00 | -1.50% | 72,500 |
| Mar 30, 2026 | 1,343.00 | 1,355.00 | 1,316.00 | 1,335.00 | 1,335.00 | -6.18% | 67,700 |
| Mar 27, 2026 | 1,418.00 | 1,437.00 | 1,393.00 | 1,423.00 | 1,393.00 | -1.32% | 70,200 |
| Mar 26, 2026 | 1,467.00 | 1,474.00 | 1,424.00 | 1,442.00 | 1,411.60 | -1.37% | 47,300 |
| Mar 25, 2026 | 1,459.00 | 1,485.00 | 1,441.00 | 1,462.00 | 1,431.18 | 4.13% | 72,500 |
| Mar 24, 2026 | 1,406.00 | 1,408.00 | 1,373.00 | 1,404.00 | 1,374.40 | 3.77% | 35,900 |
| Mar 23, 2026 | 1,402.00 | 1,419.00 | 1,350.00 | 1,353.00 | 1,324.48 | -7.07% | 145,800 |
| Mar 19, 2026 | 1,517.00 | 1,520.00 | 1,454.00 | 1,456.00 | 1,425.30 | -6.49% | 108,100 |
| Mar 18, 2026 | 1,517.00 | 1,564.00 | 1,515.00 | 1,557.00 | 1,524.17 | 4.71% | 42,200 |
| Mar 17, 2026 | 1,523.00 | 1,541.00 | 1,467.00 | 1,487.00 | 1,455.65 | -1.85% | 64,900 |
| Mar 16, 2026 | 1,454.00 | 1,534.00 | 1,453.00 | 1,515.00 | 1,483.06 | 3.98% | 127,000 |
| Mar 13, 2026 | 1,490.00 | 1,512.00 | 1,451.00 | 1,457.00 | 1,426.28 | -4.77% | 191,200 |
| Mar 12, 2026 | 1,585.00 | 1,599.00 | 1,515.00 | 1,530.00 | 1,497.74 | -5.15% | 130,900 |
| Mar 11, 2026 | 1,611.00 | 1,646.00 | 1,600.00 | 1,613.00 | 1,578.99 | 0.69% | 61,200 |
| Mar 10, 2026 | 1,593.00 | 1,616.00 | 1,568.00 | 1,602.00 | 1,568.23 | 3.35% | 69,200 |
| Mar 9, 2026 | 1,524.00 | 1,573.00 | 1,514.00 | 1,550.00 | 1,517.32 | -7.96% | 164,200 |
| Mar 6, 2026 | 1,694.00 | 1,695.00 | 1,624.00 | 1,684.00 | 1,648.50 | -1.00% | 94,500 |
| Mar 5, 2026 | 1,675.00 | 1,720.00 | 1,659.00 | 1,701.00 | 1,665.14 | 6.11% | 102,200 |
| Mar 4, 2026 | 1,650.00 | 1,665.00 | 1,515.00 | 1,603.00 | 1,569.21 | -5.71% | 214,400 |
| Mar 3, 2026 | 1,750.00 | 1,806.00 | 1,673.00 | 1,700.00 | 1,664.16 | -3.95% | 103,600 |
| Mar 2, 2026 | 1,753.00 | 1,782.00 | 1,723.00 | 1,770.00 | 1,732.68 | -1.28% | 97,300 |
| Feb 27, 2026 | 1,749.00 | 1,793.00 | 1,731.00 | 1,793.00 | 1,755.20 | 1.30% | 65,700 |
| Feb 26, 2026 | 1,801.00 | 1,804.00 | 1,706.00 | 1,770.00 | 1,732.68 | -2.43% | 207,100 |
| Feb 25, 2026 | 1,735.00 | 1,830.00 | 1,725.00 | 1,814.00 | 1,775.76 | 4.13% | 151,300 |
| Feb 24, 2026 | 1,719.00 | 1,785.00 | 1,691.00 | 1,742.00 | 1,705.27 | 5.26% | 204,500 |
| Feb 20, 2026 | 1,652.00 | 1,670.00 | 1,641.00 | 1,655.00 | 1,620.11 | -1.25% | 27,200 |
| Feb 19, 2026 | 1,687.00 | 1,690.00 | 1,641.00 | 1,676.00 | 1,640.67 | -0.83% | 51,000 |
| Feb 18, 2026 | 1,661.00 | 1,696.00 | 1,646.00 | 1,690.00 | 1,654.37 | 2.80% | 34,100 |
| Feb 17, 2026 | 1,646.00 | 1,677.00 | 1,640.00 | 1,644.00 | 1,609.34 | -0.12% | 65,800 |
| Feb 16, 2026 | 1,646.00 | 1,655.00 | 1,621.00 | 1,646.00 | 1,611.30 | 1.11% | 41,700 |
| Feb 13, 2026 | 1,690.00 | 1,699.00 | 1,622.00 | 1,628.00 | 1,593.68 | -3.95% | 72,000 |
| Feb 12, 2026 | 1,640.00 | 1,719.00 | 1,616.00 | 1,695.00 | 1,659.27 | 2.17% | 114,000 |
| Feb 10, 2026 | 1,579.00 | 1,678.00 | 1,568.00 | 1,659.00 | 1,624.02 | 5.74% | 117,300 |
| Feb 9, 2026 | 1,563.00 | 1,687.00 | 1,510.00 | 1,569.00 | 1,535.92 | 4.18% | 257,700 |
| Feb 6, 2026 | 1,485.00 | 1,517.00 | 1,463.00 | 1,506.00 | 1,474.25 | 1.41% | 46,600 |
| Feb 5, 2026 | 1,505.00 | 1,508.00 | 1,484.00 | 1,485.00 | 1,453.69 | -0.47% | 46,300 |
| Feb 4, 2026 | 1,439.00 | 1,503.00 | 1,439.00 | 1,492.00 | 1,460.55 | 1.98% | 37,300 |
| Feb 3, 2026 | 1,425.00 | 1,463.00 | 1,422.00 | 1,463.00 | 1,432.16 | 3.32% | 49,000 |
| Feb 2, 2026 | 1,449.00 | 1,470.00 | 1,406.00 | 1,416.00 | 1,386.15 | -2.28% | 44,100 |
| Jan 30, 2026 | 1,439.00 | 1,456.00 | 1,422.00 | 1,449.00 | 1,418.45 | 1.90% | 37,400 |
| Jan 29, 2026 | 1,407.00 | 1,430.00 | 1,402.00 | 1,422.00 | 1,392.02 | 0.78% | 37,100 |
| Jan 28, 2026 | 1,450.00 | 1,450.00 | 1,406.00 | 1,411.00 | 1,381.25 | -2.69% | 36,800 |
| Jan 27, 2026 | 1,434.00 | 1,476.00 | 1,431.00 | 1,450.00 | 1,419.43 | 1.12% | 39,800 |
| Jan 26, 2026 | 1,482.00 | 1,482.00 | 1,433.00 | 1,434.00 | 1,403.77 | -4.40% | 36,800 |
| Jan 23, 2026 | 1,501.00 | 1,510.00 | 1,491.00 | 1,500.00 | 1,468.38 | -0.53% | 31,500 |
| Jan 22, 2026 | 1,472.00 | 1,513.00 | 1,466.00 | 1,508.00 | 1,476.21 | 3.93% | 39,500 |
| Jan 21, 2026 | 1,425.00 | 1,451.00 | 1,411.00 | 1,451.00 | 1,420.41 | 1.11% | 26,000 |
| Jan 20, 2026 | 1,469.00 | 1,469.00 | 1,435.00 | 1,435.00 | 1,404.75 | -2.31% | 39,600 |
| Jan 19, 2026 | 1,504.00 | 1,504.00 | 1,462.00 | 1,469.00 | 1,438.03 | -2.33% | 27,800 |
| Jan 16, 2026 | 1,500.00 | 1,504.00 | 1,486.00 | 1,504.00 | 1,472.29 | 0.27% | 25,200 |
| Jan 15, 2026 | 1,466.00 | 1,500.00 | 1,462.00 | 1,500.00 | 1,468.38 | 1.49% | 41,700 |
| Jan 14, 2026 | 1,481.00 | 1,492.00 | 1,471.00 | 1,478.00 | 1,446.84 | -0.20% | 30,900 |
| Jan 13, 2026 | 1,500.00 | 1,506.00 | 1,481.00 | 1,481.00 | 1,449.78 | -0.94% | 41,700 |
| Jan 9, 2026 | 1,481.00 | 1,502.00 | 1,481.00 | 1,495.00 | 1,463.48 | 1.42% | 24,700 |
| Jan 8, 2026 | 1,478.00 | 1,492.00 | 1,472.00 | 1,474.00 | 1,442.92 | -0.27% | 24,000 |
| Jan 7, 2026 | 1,509.00 | 1,511.00 | 1,478.00 | 1,478.00 | 1,446.84 | -2.70% | 34,400 |
| Jan 6, 2026 | 1,480.00 | 1,522.00 | 1,476.00 | 1,519.00 | 1,486.98 | 2.64% | 42,300 |
| Jan 5, 2026 | 1,464.00 | 1,482.00 | 1,449.00 | 1,480.00 | 1,448.80 | 2.35% | 35,500 |
| Dec 30, 2025 | 1,439.00 | 1,459.00 | 1,429.00 | 1,446.00 | 1,415.52 | 0.21% | 32,500 |
| Dec 29, 2025 | 1,454.00 | 1,464.00 | 1,439.00 | 1,443.00 | 1,412.58 | -1.30% | 38,500 |
| Dec 26, 2025 | 1,493.00 | 1,494.00 | 1,450.00 | 1,462.00 | 1,431.18 | -1.22% | 34,900 |
| Dec 25, 2025 | 1,466.00 | 1,480.00 | 1,463.00 | 1,480.00 | 1,448.80 | 1.93% | 28,700 |
| Dec 24, 2025 | 1,435.00 | 1,461.00 | 1,435.00 | 1,452.00 | 1,421.39 | 1.18% | 29,200 |
| Dec 23, 2025 | 1,446.00 | 1,451.00 | 1,423.00 | 1,435.00 | 1,404.75 | -0.76% | 29,900 |
| Dec 22, 2025 | 1,406.00 | 1,452.00 | 1,406.00 | 1,446.00 | 1,415.52 | 3.43% | 51,500 |
| Dec 19, 2025 | 1,398.00 | 1,403.00 | 1,383.00 | 1,398.00 | 1,368.53 | -0.64% | 38,300 |
| Dec 18, 2025 | 1,410.00 | 1,414.00 | 1,397.00 | 1,407.00 | 1,377.34 | -0.78% | 32,400 |
| Dec 17, 2025 | 1,416.00 | 1,433.00 | 1,398.00 | 1,418.00 | 1,388.11 | 1.21% | 42,700 |
| Dec 16, 2025 | 1,391.00 | 1,412.00 | 1,388.00 | 1,401.00 | 1,371.46 | 1.16% | 49,600 |
| Dec 15, 2025 | 1,356.00 | 1,385.00 | 1,352.00 | 1,385.00 | 1,355.80 | 2.90% | 59,200 |
| Dec 12, 2025 | 1,315.00 | 1,355.00 | 1,315.00 | 1,346.00 | 1,317.62 | 4.10% | 42,000 |
| Dec 11, 2025 | 1,319.00 | 1,323.00 | 1,292.00 | 1,293.00 | 1,265.74 | -1.90% | 43,900 |
| Dec 10, 2025 | 1,307.00 | 1,330.00 | 1,303.00 | 1,318.00 | 1,290.21 | 0.23% | 43,000 |
| Dec 9, 2025 | 1,308.00 | 1,327.00 | 1,307.00 | 1,315.00 | 1,287.28 | -0.83% | 28,400 |
| Dec 8, 2025 | 1,319.00 | 1,347.00 | 1,305.00 | 1,326.00 | 1,298.04 | 0.84% | 94,700 |
| Dec 5, 2025 | 1,329.00 | 1,344.00 | 1,315.00 | 1,315.00 | 1,287.28 | -2.30% | 30,400 |
| Dec 4, 2025 | 1,320.00 | 1,347.00 | 1,318.00 | 1,346.00 | 1,317.62 | 1.97% | 46,300 |
| Dec 3, 2025 | 1,333.00 | 1,333.00 | 1,316.00 | 1,320.00 | 1,292.17 | -0.15% | 42,200 |
| Dec 2, 2025 | 1,349.00 | 1,352.00 | 1,316.00 | 1,322.00 | 1,294.13 | -2.44% | 68,500 |
| Dec 1, 2025 | 1,312.00 | 1,380.00 | 1,310.00 | 1,355.00 | 1,326.43 | 5.69% | 142,600 |