AKIBA Holdings Co.,Ltd. (TYO:6840)
Japan
· Delayed Price · Currency is JPY 544.00
+3.00 (0.55%)
Apr 28, 2026, 3:30 PM JST
AKIBA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 543.00 | 559.00 | 537.00 | 544.00 | 544.00 | 0.55% | 338,100 |
| Apr 27, 2026 | 551.00 | 555.00 | 526.00 | 541.00 | 541.00 | -3.22% | 587,300 |
| Apr 24, 2026 | 541.00 | 580.00 | 534.00 | 559.00 | 559.00 | 5.08% | 2,131,800 |
| Apr 23, 2026 | 549.00 | 549.00 | 513.00 | 532.00 | 532.00 | -2.21% | 196,100 |
| Apr 22, 2026 | 536.00 | 546.00 | 525.00 | 544.00 | 544.00 | 0.74% | 187,700 |
| Apr 21, 2026 | 548.00 | 553.00 | 537.00 | 540.00 | 540.00 | -0.74% | 149,400 |
| Apr 20, 2026 | 529.00 | 556.00 | 529.00 | 544.00 | 544.00 | 2.84% | 254,200 |
| Apr 17, 2026 | 540.00 | 543.00 | 527.00 | 529.00 | 529.00 | -3.29% | 108,000 |
| Apr 16, 2026 | 529.00 | 549.00 | 521.00 | 547.00 | 547.00 | 2.63% | 282,300 |
| Apr 15, 2026 | 533.00 | 554.00 | 526.00 | 533.00 | 533.00 | 0.19% | 266,900 |
| Apr 14, 2026 | 537.00 | 545.00 | 525.00 | 532.00 | 532.00 | 1.92% | 469,500 |
| Apr 13, 2026 | 530.00 | 575.00 | 520.00 | 522.00 | 522.00 | 5.45% | 2,103,600 |
| Apr 10, 2026 | 489.00 | 505.00 | 487.00 | 495.00 | 495.00 | 2.91% | 162,000 |
| Apr 9, 2026 | 500.00 | 501.00 | 481.00 | 481.00 | 481.00 | -3.80% | 156,900 |
| Apr 8, 2026 | 470.00 | 503.00 | 470.00 | 500.00 | 500.00 | 9.65% | 281,900 |
| Apr 7, 2026 | 457.00 | 467.00 | 447.00 | 456.00 | 456.00 | -0.87% | 103,400 |
| Apr 6, 2026 | 443.00 | 463.00 | 443.00 | 460.00 | 460.00 | 3.37% | 95,000 |
| Apr 3, 2026 | 446.00 | 456.00 | 441.00 | 445.00 | 445.00 | - | 76,900 |
| Apr 2, 2026 | 457.00 | 469.00 | 440.00 | 445.00 | 445.00 | -0.89% | 185,100 |
| Apr 1, 2026 | 444.00 | 450.00 | 432.00 | 449.00 | 449.00 | 6.90% | 141,300 |
| Mar 31, 2026 | 430.00 | 435.00 | 415.00 | 420.00 | 420.00 | -5.19% | 238,300 |
| Mar 30, 2026 | 437.00 | 443.00 | 425.00 | 443.00 | 443.00 | -3.90% | 308,900 |
| Mar 27, 2026 | 467.00 | 468.00 | 449.00 | 461.00 | 461.00 | -2.74% | 134,500 |
| Mar 26, 2026 | 496.00 | 510.00 | 469.00 | 474.00 | 474.00 | -1.25% | 344,000 |
| Mar 25, 2026 | 468.00 | 487.00 | 468.00 | 480.00 | 480.00 | 6.19% | 182,800 |
| Mar 24, 2026 | 451.00 | 456.00 | 442.00 | 452.00 | 452.00 | 3.91% | 140,300 |
| Mar 23, 2026 | 454.00 | 456.00 | 435.00 | 435.00 | 435.00 | -9.00% | 353,900 |
| Mar 19, 2026 | 509.00 | 511.00 | 477.00 | 478.00 | 478.00 | -7.90% | 233,200 |
| Mar 18, 2026 | 485.00 | 523.00 | 484.00 | 519.00 | 519.00 | 8.35% | 246,400 |
| Mar 17, 2026 | 511.00 | 511.00 | 475.00 | 479.00 | 479.00 | -4.39% | 172,400 |
| Mar 16, 2026 | 475.00 | 502.00 | 472.00 | 501.00 | 501.00 | 4.38% | 209,600 |
| Mar 13, 2026 | 482.00 | 484.00 | 471.00 | 480.00 | 480.00 | -4.00% | 144,700 |
| Mar 12, 2026 | 505.00 | 513.00 | 490.00 | 500.00 | 500.00 | -1.96% | 137,300 |
| Mar 11, 2026 | 507.00 | 523.00 | 504.00 | 510.00 | 510.00 | 2.20% | 155,900 |
| Mar 10, 2026 | 495.00 | 504.00 | 482.00 | 499.00 | 499.00 | 5.72% | 203,100 |
| 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 |