Skip to main content
The Akita Bank, Ltd. (TYO:8343)
Japan flag Japan · Delayed Price · Currency is JPY
5,620.00
+280.00 (5.24%)
Apr 28, 2026, 3:30 PM JST

The Akita Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,440.005,620.005,380.005,620.005,620.005.24%90,000
Apr 27, 20265,150.005,370.005,090.005,340.005,340.002.30%109,400
Apr 24, 20265,290.005,330.005,150.005,220.005,220.00-1.32%41,700
Apr 23, 20265,400.005,410.005,250.005,290.005,290.00-2.22%71,800
Apr 22, 20265,560.005,610.005,370.005,410.005,410.00-3.57%51,000
Apr 21, 20265,780.005,810.005,570.005,610.005,610.00-2.94%58,900
Apr 20, 20265,880.005,880.005,760.005,780.005,780.00-0.69%64,100
Apr 17, 20265,790.005,850.005,710.005,820.005,820.00-66,800
Apr 16, 20265,740.005,850.005,710.005,820.005,820.002.46%84,200
Apr 15, 20265,660.005,740.005,630.005,680.005,680.001.61%55,100
Apr 14, 20265,640.005,670.005,570.005,590.005,590.000.36%61,800
Apr 13, 20265,490.005,600.005,460.005,570.005,570.001.46%60,500
Apr 10, 20265,440.005,550.005,440.005,490.005,490.002.62%78,700
Apr 9, 20265,370.005,440.005,320.005,350.005,350.00-0.19%56,700
Apr 8, 20265,440.005,450.005,310.005,360.005,360.002.29%60,800
Apr 7, 20265,160.005,300.005,160.005,240.005,240.001.95%42,500
Apr 6, 20265,130.005,180.005,120.005,140.005,140.000.78%29,100
Apr 3, 20265,140.005,190.005,090.005,100.005,100.000.39%32,600
Apr 2, 20265,270.005,340.005,080.005,080.005,080.00-1.74%57,500
Apr 1, 20265,130.005,190.005,060.005,170.005,170.005.73%54,500
Mar 31, 20264,880.005,010.004,830.004,890.004,890.00-1.21%50,400
Mar 30, 20264,820.005,010.004,805.004,950.004,950.00-3.88%77,100
Mar 27, 20265,050.005,200.005,010.005,150.005,075.000.98%93,100
Mar 26, 20265,180.005,180.005,020.005,100.005,025.73-1.54%37,900
Mar 25, 20265,100.005,210.005,090.005,180.005,104.563.81%47,800
Mar 24, 20264,920.005,010.004,910.004,990.004,917.334.39%64,700
Mar 23, 20264,830.004,840.004,730.004,780.004,710.39-4.40%76,800
Mar 19, 20265,020.005,070.004,970.005,000.004,927.18-3.10%51,900
Mar 18, 20265,090.005,170.005,070.005,160.005,084.853.61%30,600
Mar 17, 20265,100.005,130.004,980.004,980.004,907.480.30%47,700
Mar 16, 20264,995.005,010.004,925.004,965.004,892.69-0.70%48,200
Mar 13, 20264,935.005,080.004,910.005,000.004,927.180.60%83,000
Mar 12, 20265,160.005,190.004,965.004,970.004,897.62-4.79%63,200
Mar 11, 20265,260.005,330.005,210.005,220.005,143.98-48,300
Mar 10, 20265,080.005,260.005,050.005,220.005,143.985.67%63,900
Mar 9, 20264,800.004,955.004,770.004,940.004,868.06-5.00%132,000
Mar 6, 20265,080.005,200.005,020.005,200.005,124.270.39%53,100
Mar 5, 20265,040.005,240.005,040.005,180.005,104.567.25%100,200
Mar 4, 20265,040.005,100.004,715.004,830.004,759.66-7.82%213,100
Mar 3, 20265,270.005,410.005,220.005,240.005,163.69-1.69%104,600
Mar 2, 20265,380.005,410.005,230.005,330.005,252.38-4.99%141,300
Feb 27, 20265,470.005,650.005,470.005,610.005,528.303.31%96,000
Feb 26, 20265,380.005,480.005,360.005,430.005,350.921.69%65,000
Feb 25, 20265,510.005,510.005,330.005,340.005,262.23-3.26%89,400
Feb 24, 20265,520.005,520.005,320.005,520.005,439.61-0.54%137,500
Feb 20, 20265,480.005,550.005,450.005,550.005,469.17-74,800
Feb 19, 20265,440.005,550.005,440.005,550.005,469.172.02%70,800
Feb 18, 20265,440.005,480.005,390.005,440.005,360.781.12%75,000
Feb 17, 20265,460.005,510.005,360.005,380.005,301.65-1.82%63,500
Feb 16, 20265,520.005,520.005,340.005,480.005,400.19-0.18%86,100
Feb 13, 20265,670.005,700.005,460.005,490.005,410.05-4.19%129,500
Feb 12, 20265,510.005,730.005,490.005,730.005,646.554.56%112,900
Feb 10, 20265,500.005,560.005,470.005,480.005,400.19-0.18%88,200
Feb 9, 20265,600.005,600.005,410.005,490.005,410.051.29%124,000
Feb 6, 20265,380.005,430.005,310.005,420.005,341.070.37%96,400
Feb 5, 20265,390.005,460.005,350.005,400.005,321.361.89%108,100
Feb 4, 20265,220.005,360.005,190.005,300.005,222.822.32%127,100
Feb 3, 20265,100.005,200.005,030.005,180.005,104.564.65%133,300
Feb 2, 20265,050.005,150.004,950.004,950.004,877.91-2.37%172,900
Jan 30, 20264,870.005,070.004,845.005,070.004,996.174.64%184,700
Jan 29, 20264,770.004,850.004,685.004,845.004,774.440.52%189,300
Jan 28, 20264,600.004,865.004,465.004,820.004,749.814.22%414,100
Jan 27, 20264,605.004,650.004,550.004,625.004,557.65-91,500
Jan 26, 20264,630.004,685.004,585.004,625.004,557.65-2.12%74,600
Jan 23, 20264,610.004,765.004,610.004,725.004,656.192.72%88,500
Jan 22, 20264,555.004,635.004,545.004,600.004,533.012.45%81,400
Jan 21, 20264,485.004,540.004,460.004,490.004,424.61-2.92%117,200
Jan 20, 20264,630.004,680.004,575.004,625.004,557.65-0.11%67,300
Jan 19, 20264,645.004,650.004,590.004,630.004,562.57-0.22%57,200
Jan 16, 20264,630.004,670.004,615.004,640.004,572.430.22%62,700
Jan 15, 20264,470.004,655.004,465.004,630.004,562.573.23%152,800
Jan 14, 20264,405.004,495.004,335.004,485.004,419.681.93%95,600
Jan 13, 20264,415.004,430.004,370.004,400.004,335.922.09%54,700
Jan 9, 20264,230.004,335.004,230.004,310.004,247.231.89%79,500
Jan 8, 20264,195.004,305.004,175.004,230.004,168.400.71%71,400
Jan 7, 20264,130.004,200.004,120.004,200.004,138.831.69%75,800
Jan 6, 20264,100.004,150.004,080.004,130.004,069.851.23%83,600
Jan 5, 20264,080.004,085.004,035.004,080.004,020.581.37%46,300
Dec 30, 20254,035.004,095.004,025.004,025.003,966.38-0.12%43,800
Dec 29, 20253,975.004,035.003,975.004,030.003,971.311.38%30,100
Dec 26, 20253,975.004,035.003,960.003,975.003,917.11-0.13%40,500
Dec 25, 20253,990.003,995.003,960.003,980.003,922.04-0.25%28,700
Dec 24, 20254,035.004,050.003,970.003,990.003,931.89-1.12%45,300
Dec 23, 20254,000.004,065.004,000.004,035.003,976.241.13%52,400
Dec 22, 20254,000.004,030.003,985.003,990.003,931.890.63%47,100
Dec 19, 20253,880.003,970.003,870.003,965.003,907.262.32%39,400
Dec 18, 20253,870.003,900.003,825.003,875.003,818.57-0.51%62,200
Dec 17, 20253,905.003,920.003,840.003,895.003,838.28-0.38%40,000
Dec 16, 20254,000.004,000.003,895.003,910.003,853.06-2.25%61,400
Dec 15, 20253,930.004,000.003,930.004,000.003,941.752.04%77,200
Dec 12, 20253,880.003,950.003,865.003,920.003,862.912.35%46,800
Dec 11, 20253,880.003,905.003,830.003,830.003,774.22-1.16%37,800
Dec 10, 20253,905.003,910.003,865.003,875.003,818.57-0.90%34,900
Dec 9, 20253,920.003,960.003,900.003,910.003,853.06-0.51%59,300
Dec 8, 20253,980.003,980.003,890.003,930.003,872.77-0.38%50,700
Dec 5, 20253,975.003,995.003,930.003,945.003,887.55-1.00%56,700
Dec 4, 20253,870.003,985.003,850.003,985.003,926.973.10%45,100
Dec 3, 20253,925.003,925.003,855.003,865.003,808.71-2.03%65,300
Dec 2, 20253,970.004,005.003,940.003,945.003,887.55-0.25%70,200
Dec 1, 20253,935.004,005.003,915.003,955.003,897.402.06%91,400