AKIBA Holdings Co.,Ltd. (TYO:6840)
Japan
· Delayed Price · Currency is JPY 472.00
-31.00 (-6.16%)
At close: Mar 9, 2026
AKIBA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 461.00 | 475.00 | 452.00 | 472.00 | 472.00 | -6.16% | 346,200 |
| Mar 6, 2026 | 499.00 | 512.00 | 490.00 | 503.00 | 503.00 | -1.18% | 134,800 |
| Mar 5, 2026 | 499.00 | 520.00 | 498.00 | 509.00 | 509.00 | 6.93% | 266,200 |
| Mar 4, 2026 | 498.00 | 525.00 | 459.00 | 476.00 | 476.00 | -7.21% | 536,100 |
| Mar 3, 2026 | 530.00 | 552.00 | 513.00 | 513.00 | 513.00 | -3.57% | 245,500 |
| Mar 2, 2026 | 546.00 | 547.00 | 523.00 | 532.00 | 532.00 | -4.32% | 285,300 |
| Feb 27, 2026 | 544.00 | 556.00 | 539.00 | 556.00 | 556.00 | 1.46% | 197,800 |
| Feb 26, 2026 | 550.00 | 565.00 | 539.00 | 548.00 | 548.00 | 0.92% | 237,200 |
| Feb 25, 2026 | 565.00 | 574.00 | 543.00 | 543.00 | 543.00 | -3.04% | 282,200 |
| Feb 24, 2026 | 573.00 | 580.00 | 549.00 | 560.00 | 560.00 | -1.58% | 239,000 |
| Feb 20, 2026 | 586.00 | 591.00 | 550.00 | 569.00 | 569.00 | -1.22% | 337,800 |
| Feb 19, 2026 | 562.00 | 590.00 | 545.00 | 576.00 | 576.00 | 2.49% | 459,900 |
| Feb 18, 2026 | 564.00 | 583.00 | 538.00 | 562.00 | 562.00 | -0.35% | 646,600 |
| Feb 17, 2026 | 557.00 | 565.00 | 513.00 | 564.00 | 564.00 | 1.62% | 605,300 |
| Feb 16, 2026 | 532.00 | 564.00 | 497.00 | 555.00 | 555.00 | -6.09% | 1,529,900 |
| Feb 13, 2026 | 632.00 | 633.00 | 575.00 | 591.00 | 591.00 | -5.14% | 1,007,800 |
| Feb 12, 2026 | 605.00 | 648.00 | 583.00 | 623.00 | 623.00 | 13.69% | 1,538,700 |
| Feb 10, 2026 | 495.00 | 553.00 | 495.00 | 548.00 | 548.00 | 12.53% | 669,100 |
| Feb 9, 2026 | 500.00 | 504.00 | 486.00 | 487.00 | 487.00 | 0.41% | 258,200 |
| Feb 6, 2026 | 466.00 | 491.00 | 457.00 | 485.00 | 485.00 | 5.90% | 285,100 |
| Feb 5, 2026 | 469.00 | 469.00 | 450.00 | 458.00 | 458.00 | -3.98% | 232,500 |
| Feb 4, 2026 | 477.00 | 485.00 | 463.00 | 477.00 | 477.00 | -0.21% | 151,400 |
| Feb 3, 2026 | 478.00 | 482.00 | 468.00 | 478.00 | 478.00 | 3.24% | 171,500 |
| Feb 2, 2026 | 492.00 | 502.00 | 460.00 | 463.00 | 463.00 | -5.12% | 337,900 |
| Jan 30, 2026 | 467.00 | 496.00 | 462.00 | 488.00 | 488.00 | 5.63% | 472,800 |
| Jan 29, 2026 | 480.00 | 483.00 | 460.00 | 462.00 | 462.00 | -3.14% | 235,800 |
| Jan 28, 2026 | 472.00 | 483.00 | 455.00 | 477.00 | 477.00 | 1.27% | 284,500 |
| Jan 27, 2026 | 473.00 | 476.00 | 459.00 | 471.00 | 471.00 | -0.42% | 152,800 |
| Jan 26, 2026 | 487.00 | 490.00 | 463.00 | 473.00 | 473.00 | -5.02% | 482,300 |
| Jan 23, 2026 | 514.00 | 519.00 | 477.00 | 498.00 | 498.00 | 3.75% | 1,321,500 |
| Jan 22, 2026 | 469.00 | 511.00 | 459.00 | 480.00 | 480.00 | 4.12% | 843,700 |
| Jan 21, 2026 | 447.00 | 471.00 | 445.00 | 461.00 | 461.00 | -0.43% | 281,300 |
| Jan 20, 2026 | 486.00 | 486.00 | 459.00 | 463.00 | 463.00 | -5.51% | 277,900 |
| Jan 19, 2026 | 467.00 | 503.00 | 455.00 | 490.00 | 490.00 | 6.06% | 479,800 |
| Jan 16, 2026 | 452.00 | 462.00 | 449.00 | 462.00 | 462.00 | 2.44% | 156,100 |
| Jan 15, 2026 | 438.00 | 455.00 | 438.00 | 451.00 | 451.00 | 1.12% | 151,800 |
| Jan 14, 2026 | 435.00 | 447.00 | 435.00 | 446.00 | 446.00 | 2.53% | 106,400 |
| Jan 13, 2026 | 445.00 | 455.00 | 435.00 | 435.00 | 435.00 | 0.23% | 213,400 |
| Jan 9, 2026 | 450.00 | 450.00 | 430.00 | 434.00 | 434.00 | -3.56% | 195,800 |
| Jan 8, 2026 | 457.00 | 475.00 | 445.00 | 450.00 | 450.00 | -1.75% | 339,400 |
| Jan 7, 2026 | 444.00 | 463.00 | 436.00 | 458.00 | 458.00 | 6.76% | 477,800 |
| Jan 6, 2026 | 428.00 | 434.00 | 423.00 | 429.00 | 429.00 | 4.13% | 304,100 |
| Jan 5, 2026 | 406.00 | 420.00 | 405.00 | 412.00 | 412.00 | 3.52% | 230,900 |
| Dec 30, 2025 | 392.00 | 409.00 | 391.00 | 398.00 | 398.00 | 0.51% | 151,200 |
| Dec 29, 2025 | 409.00 | 412.00 | 394.00 | 396.00 | 396.00 | -2.46% | 145,100 |
| Dec 26, 2025 | 410.00 | 415.00 | 399.00 | 406.00 | 406.00 | 0.50% | 213,800 |
| Dec 25, 2025 | 390.00 | 413.00 | 389.00 | 404.00 | 404.00 | 3.59% | 219,500 |
| Dec 24, 2025 | 394.00 | 413.00 | 386.00 | 390.00 | 390.00 | -0.26% | 361,700 |
| Dec 23, 2025 | 400.00 | 401.00 | 385.00 | 391.00 | 391.00 | -2.01% | 172,800 |
| Dec 22, 2025 | 391.00 | 404.00 | 386.00 | 399.00 | 399.00 | 4.18% | 238,800 |
| Dec 19, 2025 | 392.00 | 405.00 | 376.00 | 383.00 | 383.00 | -0.52% | 354,000 |
| Dec 18, 2025 | 373.00 | 387.00 | 370.00 | 385.00 | 385.00 | 1.32% | 190,100 |
| Dec 17, 2025 | 390.00 | 390.00 | 365.00 | 380.00 | 380.00 | -2.81% | 550,800 |
| Dec 16, 2025 | 422.00 | 427.00 | 387.00 | 391.00 | 391.00 | -7.78% | 484,700 |
| Dec 15, 2025 | 432.00 | 439.00 | 413.00 | 424.00 | 424.00 | -5.36% | 608,600 |
| Dec 12, 2025 | 450.00 | 458.00 | 424.00 | 448.00 | 448.00 | 3.23% | 1,015,000 |
| Dec 11, 2025 | 405.00 | 480.00 | 400.00 | 434.00 | 434.00 | 8.50% | 3,181,900 |
| Dec 10, 2025 | 422.00 | 429.00 | 399.00 | 400.00 | 400.00 | -3.38% | 185,700 |
| Dec 9, 2025 | 404.00 | 436.00 | 395.00 | 414.00 | 414.00 | 0.98% | 529,400 |
| Dec 8, 2025 | 409.00 | 423.00 | 394.00 | 410.00 | 410.00 | 8.75% | 958,100 |
| Dec 5, 2025 | 370.00 | 382.00 | 367.00 | 377.00 | 377.00 | 1.62% | 214,000 |
| Dec 4, 2025 | 370.00 | 372.00 | 359.00 | 371.00 | 371.00 | - | 149,900 |
| Dec 3, 2025 | 380.00 | 381.00 | 360.00 | 371.00 | 371.00 | -2.11% | 263,400 |
| Dec 2, 2025 | 404.00 | 411.00 | 364.00 | 379.00 | 379.00 | -4.53% | 701,300 |
| Dec 1, 2025 | 400.00 | 447.00 | 393.00 | 397.00 | 397.00 | 7.59% | 3,332,700 |
| Nov 28, 2025 | 347.00 | 372.00 | 341.00 | 369.00 | 369.00 | 12.50% | 664,800 |
| Nov 27, 2025 | 320.00 | 329.00 | 320.00 | 328.00 | 328.00 | 3.14% | 64,200 |
| Nov 26, 2025 | 319.00 | 323.00 | 313.00 | 318.00 | 318.00 | 1.27% | 131,200 |
| Nov 25, 2025 | 314.00 | 318.00 | 310.00 | 314.00 | 314.00 | 0.32% | 68,800 |
| Nov 21, 2025 | 307.00 | 314.00 | 303.00 | 313.00 | 313.00 | -0.63% | 119,400 |
| Nov 20, 2025 | 324.00 | 325.00 | 307.00 | 315.00 | 315.00 | 2.27% | 225,100 |
| Nov 19, 2025 | 323.00 | 323.00 | 305.00 | 308.00 | 308.00 | -4.94% | 251,900 |
| Nov 18, 2025 | 336.00 | 336.00 | 323.00 | 324.00 | 324.00 | -3.57% | 112,300 |
| Nov 17, 2025 | 326.00 | 339.00 | 323.00 | 336.00 | 336.00 | 4.02% | 237,400 |
| Nov 14, 2025 | 335.00 | 337.00 | 323.00 | 323.00 | 323.00 | -5.83% | 363,600 |
| Nov 13, 2025 | 371.00 | 377.00 | 343.00 | 343.00 | 343.00 | -16.75% | 691,600 |
| Nov 12, 2025 | 404.00 | 416.00 | 387.00 | 412.00 | 412.00 | 1.48% | 634,600 |
| Nov 11, 2025 | 410.00 | 430.00 | 395.00 | 406.00 | 406.00 | 5.18% | 981,800 |
| Nov 10, 2025 | 379.00 | 397.00 | 374.00 | 386.00 | 386.00 | 3.49% | 516,200 |
| Nov 7, 2025 | 360.00 | 384.00 | 360.00 | 373.00 | 373.00 | 1.36% | 282,400 |
| Nov 6, 2025 | 360.00 | 369.00 | 350.00 | 368.00 | 368.00 | 3.08% | 138,300 |
| Nov 5, 2025 | 363.00 | 365.00 | 334.00 | 357.00 | 357.00 | -0.56% | 262,600 |
| Nov 4, 2025 | 345.00 | 386.00 | 339.00 | 359.00 | 359.00 | 9.12% | 931,900 |
| Oct 31, 2025 | 321.00 | 337.00 | 317.00 | 329.00 | 329.00 | 0.30% | 84,200 |
| Oct 30, 2025 | 314.00 | 328.00 | 314.00 | 328.00 | 328.00 | 3.47% | 74,800 |
| Oct 29, 2025 | 329.00 | 329.00 | 314.00 | 317.00 | 317.00 | -2.76% | 86,600 |
| Oct 28, 2025 | 331.00 | 332.00 | 324.00 | 326.00 | 326.00 | -1.21% | 39,100 |
| Oct 27, 2025 | 336.00 | 341.00 | 330.00 | 330.00 | 330.00 | -0.90% | 149,900 |
| Oct 24, 2025 | 329.00 | 333.00 | 326.00 | 333.00 | 333.00 | 1.22% | 45,000 |
| Oct 23, 2025 | 320.00 | 332.00 | 320.00 | 329.00 | 329.00 | 0.92% | 152,200 |
| Oct 22, 2025 | 321.00 | 327.00 | 320.00 | 326.00 | 326.00 | 1.88% | 31,900 |
| Oct 21, 2025 | 325.00 | 325.00 | 319.00 | 320.00 | 320.00 | -1.54% | 54,000 |
| Oct 20, 2025 | 323.00 | 325.00 | 317.00 | 325.00 | 325.00 | 3.83% | 51,800 |
| Oct 17, 2025 | 326.00 | 327.00 | 313.00 | 313.00 | 313.00 | -5.15% | 155,400 |
| Oct 16, 2025 | 330.00 | 333.00 | 324.00 | 330.00 | 330.00 | 1.23% | 59,800 |
| Oct 15, 2025 | 320.00 | 329.00 | 320.00 | 326.00 | 326.00 | 2.19% | 50,800 |
| Oct 14, 2025 | 331.00 | 331.00 | 318.00 | 319.00 | 319.00 | -5.06% | 131,000 |
| Oct 10, 2025 | 353.00 | 353.00 | 335.00 | 336.00 | 336.00 | -5.88% | 129,800 |
| Oct 9, 2025 | 361.00 | 361.00 | 356.00 | 357.00 | 357.00 | -2.19% | 57,600 |
| Oct 8, 2025 | 372.00 | 372.00 | 362.00 | 365.00 | 365.00 | -1.62% | 81,400 |