Skip to main content
The Akita Bank, Ltd. (TYO:8343)
Japan flag Japan · Delayed Price · Currency is JPY
5,200.00
+260.00 (5.26%)
Mar 10, 2026, 2:41 PM JST

The Akita Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20265,080.005,160.005,070.005,120.00-3.64%11,500
Mar 9, 20264,800.004,955.004,770.004,940.004,940.00-5.00%132,000
Mar 6, 20265,080.005,200.005,020.005,200.005,200.000.39%53,100
Mar 5, 20265,040.005,240.005,040.005,180.005,180.007.25%100,200
Mar 4, 20265,040.005,100.004,715.004,830.004,830.00-7.82%213,100
Mar 3, 20265,270.005,410.005,220.005,240.005,240.00-1.69%104,600
Mar 2, 20265,380.005,410.005,230.005,330.005,330.00-4.99%141,300
Feb 27, 20265,470.005,650.005,470.005,610.005,610.003.31%96,000
Feb 26, 20265,380.005,480.005,360.005,430.005,430.001.69%65,000
Feb 25, 20265,510.005,510.005,330.005,340.005,340.00-3.26%89,400
Feb 24, 20265,520.005,520.005,320.005,520.005,520.00-0.54%137,500
Feb 20, 20265,480.005,550.005,450.005,550.005,550.00-74,800
Feb 19, 20265,440.005,550.005,440.005,550.005,550.002.02%70,800
Feb 18, 20265,440.005,480.005,390.005,440.005,440.001.12%75,000
Feb 17, 20265,460.005,510.005,360.005,380.005,380.00-1.82%63,500
Feb 16, 20265,520.005,520.005,340.005,480.005,480.00-0.18%86,100
Feb 13, 20265,670.005,700.005,460.005,490.005,490.00-4.19%129,500
Feb 12, 20265,510.005,730.005,490.005,730.005,730.004.56%112,900
Feb 10, 20265,500.005,560.005,470.005,480.005,480.00-0.18%88,200
Feb 9, 20265,600.005,600.005,410.005,490.005,490.001.29%124,000
Feb 6, 20265,380.005,430.005,310.005,420.005,420.000.37%96,400
Feb 5, 20265,390.005,460.005,350.005,400.005,400.001.89%108,100
Feb 4, 20265,220.005,360.005,190.005,300.005,300.002.32%127,100
Feb 3, 20265,100.005,200.005,030.005,180.005,180.004.65%133,300
Feb 2, 20265,050.005,150.004,950.004,950.004,950.00-2.37%172,900
Jan 30, 20264,870.005,070.004,845.005,070.005,070.004.64%184,700
Jan 29, 20264,770.004,850.004,685.004,845.004,845.000.52%189,300
Jan 28, 20264,600.004,865.004,465.004,820.004,820.004.22%414,100
Jan 27, 20264,605.004,650.004,550.004,625.004,625.00-91,500
Jan 26, 20264,630.004,685.004,585.004,625.004,625.00-2.12%74,600
Jan 23, 20264,610.004,765.004,610.004,725.004,725.002.72%88,500
Jan 22, 20264,555.004,635.004,545.004,600.004,600.002.45%81,400
Jan 21, 20264,485.004,540.004,460.004,490.004,490.00-2.92%117,200
Jan 20, 20264,630.004,680.004,575.004,625.004,625.00-0.11%67,300
Jan 19, 20264,645.004,650.004,590.004,630.004,630.00-0.22%57,200
Jan 16, 20264,630.004,670.004,615.004,640.004,640.000.22%62,700
Jan 15, 20264,470.004,655.004,465.004,630.004,630.003.23%152,800
Jan 14, 20264,405.004,495.004,335.004,485.004,485.001.93%95,600
Jan 13, 20264,415.004,430.004,370.004,400.004,400.002.09%54,700
Jan 9, 20264,230.004,335.004,230.004,310.004,310.001.89%79,500
Jan 8, 20264,195.004,305.004,175.004,230.004,230.000.71%71,400
Jan 7, 20264,130.004,200.004,120.004,200.004,200.001.69%75,800
Jan 6, 20264,100.004,150.004,080.004,130.004,130.001.23%83,600
Jan 5, 20264,080.004,085.004,035.004,080.004,080.001.37%46,300
Dec 30, 20254,035.004,095.004,025.004,025.004,025.00-0.12%43,800
Dec 29, 20253,975.004,035.003,975.004,030.004,030.001.38%30,100
Dec 26, 20253,975.004,035.003,960.003,975.003,975.00-0.13%40,500
Dec 25, 20253,990.003,995.003,960.003,980.003,980.00-0.25%28,700
Dec 24, 20254,035.004,050.003,970.003,990.003,990.00-1.12%45,300
Dec 23, 20254,000.004,065.004,000.004,035.004,035.001.13%52,400
Dec 22, 20254,000.004,030.003,985.003,990.003,990.000.63%47,100
Dec 19, 20253,880.003,970.003,870.003,965.003,965.002.32%39,400
Dec 18, 20253,870.003,900.003,825.003,875.003,875.00-0.51%62,200
Dec 17, 20253,905.003,920.003,840.003,895.003,895.00-0.38%40,000
Dec 16, 20254,000.004,000.003,895.003,910.003,910.00-2.25%61,400
Dec 15, 20253,930.004,000.003,930.004,000.004,000.002.04%77,200
Dec 12, 20253,880.003,950.003,865.003,920.003,920.002.35%46,800
Dec 11, 20253,880.003,905.003,830.003,830.003,830.00-1.16%37,800
Dec 10, 20253,905.003,910.003,865.003,875.003,875.00-0.90%34,900
Dec 9, 20253,920.003,960.003,900.003,910.003,910.00-0.51%59,300
Dec 8, 20253,980.003,980.003,890.003,930.003,930.00-0.38%50,700
Dec 5, 20253,975.003,995.003,930.003,945.003,945.00-1.00%56,700
Dec 4, 20253,870.003,985.003,850.003,985.003,985.003.10%45,100
Dec 3, 20253,925.003,925.003,855.003,865.003,865.00-2.03%65,300
Dec 2, 20253,970.004,005.003,940.003,945.003,945.00-0.25%70,200
Dec 1, 20253,935.004,005.003,915.003,955.003,955.002.06%91,400
Nov 28, 20253,850.003,890.003,835.003,875.003,875.000.65%43,200
Nov 27, 20253,860.003,920.003,820.003,850.003,850.000.26%66,600
Nov 26, 20253,800.003,855.003,790.003,840.003,840.002.54%87,700
Nov 25, 20253,765.003,800.003,725.003,745.003,745.00-44,900
Nov 21, 20253,685.003,760.003,685.003,745.003,745.001.35%45,500
Nov 20, 20253,680.003,725.003,670.003,695.003,695.002.07%46,300
Nov 19, 20253,610.003,670.003,580.003,620.003,620.000.56%34,900
Nov 18, 20253,670.003,680.003,600.003,600.003,600.00-2.70%79,900
Nov 17, 20253,745.003,760.003,675.003,700.003,700.00-1.20%57,700
Nov 14, 20253,700.003,760.003,685.003,745.003,745.000.40%65,700
Nov 13, 20253,650.003,735.003,650.003,730.003,730.002.19%82,700
Nov 12, 20253,575.003,665.003,575.003,650.003,650.001.39%57,100
Nov 11, 20253,695.003,710.003,560.003,600.003,600.00-1.91%93,300
Nov 10, 20253,715.003,750.003,630.003,670.003,670.00-1.08%142,700
Nov 7, 20253,725.003,730.003,640.003,710.003,710.00-0.40%55,800
Nov 6, 20253,635.003,745.003,635.003,725.003,725.003.04%47,700
Nov 5, 20253,640.003,645.003,495.003,615.003,615.00-1.23%74,200
Nov 4, 20253,645.003,690.003,605.003,660.003,660.000.14%39,800
Oct 31, 20253,690.003,710.003,625.003,655.003,655.00-0.54%37,200
Oct 30, 20253,600.003,680.003,600.003,675.003,675.002.65%54,400
Oct 29, 20253,630.003,630.003,565.003,580.003,580.00-0.83%64,000
Oct 28, 20253,660.003,685.003,610.003,610.003,610.00-1.50%48,300
Oct 27, 20253,600.003,685.003,600.003,665.003,665.002.52%82,500
Oct 24, 20253,620.003,620.003,575.003,575.003,575.00-0.69%44,200
Oct 23, 20253,585.003,620.003,570.003,600.003,600.00-0.28%34,500
Oct 22, 20253,570.003,610.003,555.003,610.003,610.001.12%71,800
Oct 21, 20253,585.003,605.003,555.003,570.003,570.00-0.42%87,800
Oct 20, 20253,505.003,585.003,470.003,585.003,585.003.76%88,800
Oct 17, 20253,470.003,475.003,440.003,455.003,455.00-1.85%65,900
Oct 16, 20253,445.003,520.003,430.003,520.003,520.002.62%61,100
Oct 15, 20253,390.003,435.003,380.003,430.003,430.002.08%45,900
Oct 14, 20253,375.003,510.003,335.003,360.003,360.00-2.47%145,700
Oct 10, 20253,505.003,525.003,435.003,445.003,445.00-3.23%123,100
Oct 9, 20253,525.003,560.003,510.003,560.003,560.001.14%74,600