Akebono Brake Industry Co., Ltd. (TYO:7238)
Japan
· Delayed Price · Currency is JPY 132.00
+6.00 (4.76%)
Mar 10, 2026, 3:30 PM JST
Akebono Brake Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 129.00 | 133.00 | 128.00 | 132.00 | 132.00 | 4.76% | 1,241,200 |
| Mar 9, 2026 | 127.00 | 128.00 | 120.00 | 126.00 | 126.00 | -6.67% | 2,943,900 |
| Mar 6, 2026 | 135.00 | 139.00 | 133.00 | 135.00 | 135.00 | -0.74% | 2,232,000 |
| Mar 5, 2026 | 136.00 | 142.00 | 134.00 | 136.00 | 136.00 | 3.82% | 2,544,400 |
| Mar 4, 2026 | 135.00 | 136.00 | 128.00 | 131.00 | 131.00 | -5.76% | 4,213,200 |
| Mar 3, 2026 | 147.00 | 147.00 | 139.00 | 139.00 | 139.00 | -4.79% | 2,383,000 |
| Mar 2, 2026 | 145.00 | 147.00 | 141.00 | 146.00 | 146.00 | -2.01% | 2,142,700 |
| Feb 27, 2026 | 142.00 | 151.00 | 140.00 | 149.00 | 149.00 | 5.67% | 2,046,700 |
| Feb 26, 2026 | 144.00 | 145.00 | 140.00 | 141.00 | 141.00 | -2.76% | 1,885,100 |
| Feb 25, 2026 | 146.00 | 150.00 | 144.00 | 145.00 | 145.00 | 0.69% | 1,730,800 |
| Feb 24, 2026 | 144.00 | 145.00 | 140.00 | 144.00 | 144.00 | 1.41% | 1,594,500 |
| Feb 20, 2026 | 151.00 | 151.00 | 142.00 | 142.00 | 142.00 | -8.39% | 3,113,700 |
| Feb 19, 2026 | 147.00 | 155.00 | 145.00 | 155.00 | 155.00 | 5.44% | 2,581,000 |
| Feb 18, 2026 | 151.00 | 152.00 | 145.00 | 147.00 | 147.00 | -3.29% | 2,548,900 |
| Feb 17, 2026 | 149.00 | 162.00 | 148.00 | 152.00 | 152.00 | 0.66% | 3,895,800 |
| Feb 16, 2026 | 163.00 | 165.00 | 148.00 | 151.00 | 151.00 | -6.21% | 3,823,700 |
| Feb 13, 2026 | 175.00 | 183.00 | 158.00 | 161.00 | 161.00 | -8.52% | 11,841,300 |
| Feb 12, 2026 | 136.00 | 181.00 | 134.00 | 176.00 | 176.00 | 32.33% | 11,496,200 |
| Feb 10, 2026 | 129.00 | 134.00 | 128.00 | 133.00 | 133.00 | 4.72% | 3,795,500 |
| Feb 9, 2026 | 128.00 | 129.00 | 125.00 | 127.00 | 127.00 | 0.79% | 1,930,700 |
| Feb 6, 2026 | 126.00 | 127.00 | 123.00 | 126.00 | 126.00 | 0.80% | 1,812,400 |
| Feb 5, 2026 | 121.00 | 128.00 | 121.00 | 125.00 | 125.00 | 1.63% | 3,839,100 |
| Feb 4, 2026 | 116.00 | 125.00 | 115.00 | 123.00 | 123.00 | 6.03% | 3,096,600 |
| Feb 3, 2026 | 116.00 | 117.00 | 114.00 | 116.00 | 116.00 | 1.75% | 1,294,000 |
| Feb 2, 2026 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | 0.88% | 1,959,800 |
| Jan 30, 2026 | 109.00 | 114.00 | 107.00 | 113.00 | 113.00 | 3.67% | 3,172,500 |
| Jan 29, 2026 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.91% | 2,393,000 |
| Jan 28, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -2.65% | 2,684,900 |
| Jan 27, 2026 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | -1.74% | 2,656,000 |
| Jan 26, 2026 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | -4.96% | 2,312,900 |
| Jan 23, 2026 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | -1.63% | 1,409,400 |
| Jan 22, 2026 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | 2.50% | 1,816,800 |
| Jan 21, 2026 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | -2.44% | 1,238,700 |
| Jan 20, 2026 | 123.00 | 126.00 | 122.00 | 123.00 | 123.00 | -1.60% | 1,792,700 |
| Jan 19, 2026 | 127.00 | 128.00 | 123.00 | 125.00 | 125.00 | -2.34% | 1,789,100 |
| Jan 16, 2026 | 126.00 | 130.00 | 125.00 | 128.00 | 128.00 | 2.40% | 2,974,100 |
| Jan 15, 2026 | 124.00 | 126.00 | 123.00 | 125.00 | 125.00 | 0.81% | 1,136,100 |
| Jan 14, 2026 | 122.00 | 125.00 | 121.00 | 124.00 | 124.00 | 2.48% | 2,658,600 |
| Jan 13, 2026 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | - | 1,314,700 |
| Jan 9, 2026 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 0.83% | 1,333,100 |
| Jan 8, 2026 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 0.84% | 1,134,900 |
| Jan 7, 2026 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | - | 2,151,200 |
| Jan 6, 2026 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | 1.71% | 1,409,500 |
| Jan 5, 2026 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | - | 777,700 |
| Dec 30, 2025 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | -2.50% | 754,700 |
| Dec 29, 2025 | 117.00 | 121.00 | 117.00 | 120.00 | 120.00 | 3.45% | 2,064,500 |
| Dec 26, 2025 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 0.87% | 1,521,400 |
| Dec 25, 2025 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.88% | 1,278,000 |
| Dec 24, 2025 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -1.72% | 958,000 |
| Dec 23, 2025 | 115.00 | 117.00 | 114.00 | 116.00 | 116.00 | 0.87% | 1,172,900 |
| Dec 22, 2025 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1.77% | 1,435,600 |
| Dec 19, 2025 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 0.89% | 654,900 |
| Dec 18, 2025 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 0.90% | 669,300 |
| Dec 17, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -1.77% | 618,100 |
| Dec 16, 2025 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | -1.74% | 898,900 |
| Dec 15, 2025 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1.77% | 1,224,700 |
| Dec 12, 2025 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 1.80% | 840,000 |
| Dec 11, 2025 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | -0.89% | 957,700 |
| Dec 10, 2025 | 111.00 | 114.00 | 111.00 | 112.00 | 112.00 | 1.82% | 1,367,800 |
| Dec 9, 2025 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | -0.90% | 851,900 |
| Dec 8, 2025 | 111.00 | 113.00 | 111.00 | 111.00 | 111.00 | - | 797,300 |
| Dec 5, 2025 | 111.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 1,428,800 |
| Dec 4, 2025 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | 2.75% | 1,193,900 |
| Dec 3, 2025 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | -2.68% | 2,569,700 |
| Dec 2, 2025 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | -0.88% | 1,051,400 |
| Dec 1, 2025 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | -2.59% | 1,174,000 |
| Nov 28, 2025 | 113.00 | 117.00 | 113.00 | 116.00 | 116.00 | 2.65% | 1,882,000 |
| Nov 27, 2025 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | - | 1,083,000 |
| Nov 26, 2025 | 111.00 | 113.00 | 110.00 | 113.00 | 113.00 | 1.80% | 1,481,200 |
| Nov 25, 2025 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | - | 1,002,800 |
| Nov 21, 2025 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 1.83% | 1,138,400 |
| Nov 20, 2025 | 109.00 | 111.00 | 107.00 | 109.00 | 109.00 | 1.87% | 1,535,300 |
| Nov 19, 2025 | 112.00 | 112.00 | 107.00 | 107.00 | 107.00 | -3.60% | 2,446,800 |
| Nov 18, 2025 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | -1.77% | 1,768,300 |
| Nov 17, 2025 | 115.00 | 117.00 | 112.00 | 113.00 | 113.00 | -0.88% | 2,155,800 |
| Nov 14, 2025 | 116.00 | 119.00 | 114.00 | 114.00 | 114.00 | -5.00% | 1,927,100 |
| Nov 13, 2025 | 119.00 | 120.00 | 117.00 | 120.00 | 120.00 | 0.84% | 1,251,400 |
| Nov 12, 2025 | 116.00 | 119.00 | 115.00 | 119.00 | 119.00 | 2.59% | 1,478,400 |
| Nov 11, 2025 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 0.87% | 1,114,600 |
| Nov 10, 2025 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | 0.88% | 1,116,600 |
| Nov 7, 2025 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 955,000 |
| Nov 6, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 821,600 |
| Nov 5, 2025 | 115.00 | 116.00 | 112.00 | 115.00 | 115.00 | -1.71% | 1,549,200 |
| Nov 4, 2025 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1.74% | 1,157,500 |
| Oct 31, 2025 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | -0.86% | 1,277,300 |
| Oct 30, 2025 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | - | 949,500 |
| Oct 29, 2025 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | -0.85% | 977,400 |
| Oct 28, 2025 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | -3.31% | 1,347,600 |
| Oct 27, 2025 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | 0.83% | 1,463,700 |
| Oct 24, 2025 | 122.00 | 123.00 | 119.00 | 120.00 | 120.00 | -3.23% | 1,444,300 |
| Oct 23, 2025 | 120.00 | 125.00 | 120.00 | 124.00 | 124.00 | 0.81% | 1,357,100 |
| Oct 22, 2025 | 118.00 | 123.00 | 118.00 | 123.00 | 123.00 | 3.36% | 1,748,800 |
| Oct 21, 2025 | 118.00 | 123.00 | 117.00 | 119.00 | 119.00 | 0.85% | 2,257,800 |
| Oct 20, 2025 | 116.00 | 118.00 | 115.00 | 118.00 | 118.00 | 2.61% | 1,656,100 |
| Oct 17, 2025 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | - | 1,247,000 |
| Oct 16, 2025 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 1.77% | 1,606,900 |
| Oct 15, 2025 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | 2.73% | 979,300 |
| Oct 14, 2025 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | -2.65% | 1,844,600 |
| Oct 10, 2025 | 118.00 | 118.00 | 112.00 | 113.00 | 113.00 | -4.24% | 1,616,800 |
| Oct 9, 2025 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | -0.84% | 1,402,800 |