Akatsuki Corp. (TYO:8737)
Japan
· Delayed Price · Currency is JPY 708.00
-16.00 (-2.21%)
Mar 9, 2026, 3:30 PM JST
Akatsuki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 708.00 | 726.00 | 707.00 | 724.00 | 724.00 | 0.14% | 61,000 |
| Mar 5, 2026 | 723.00 | 731.00 | 720.00 | 723.00 | 723.00 | 3.58% | 100,400 |
| Mar 4, 2026 | 702.00 | 714.00 | 683.00 | 698.00 | 698.00 | -3.86% | 240,400 |
| Mar 3, 2026 | 744.00 | 745.00 | 725.00 | 726.00 | 726.00 | -2.42% | 115,900 |
| Mar 2, 2026 | 750.00 | 750.00 | 737.00 | 744.00 | 744.00 | -3.38% | 170,000 |
| Feb 27, 2026 | 750.00 | 770.00 | 747.00 | 770.00 | 770.00 | 2.53% | 97,200 |
| Feb 26, 2026 | 750.00 | 763.00 | 750.00 | 751.00 | 751.00 | 0.13% | 91,600 |
| Feb 25, 2026 | 758.00 | 758.00 | 743.00 | 750.00 | 750.00 | 0.40% | 82,600 |
| Feb 24, 2026 | 750.00 | 759.00 | 734.00 | 747.00 | 747.00 | -0.80% | 197,000 |
| Feb 20, 2026 | 744.00 | 755.00 | 740.00 | 753.00 | 753.00 | 1.07% | 105,800 |
| Feb 19, 2026 | 738.00 | 751.00 | 730.00 | 745.00 | 745.00 | 0.95% | 193,000 |
| Feb 18, 2026 | 732.00 | 741.00 | 717.00 | 738.00 | 738.00 | 0.96% | 291,700 |
| Feb 17, 2026 | 702.00 | 734.00 | 698.00 | 731.00 | 731.00 | 8.78% | 722,200 |
| Feb 16, 2026 | 666.00 | 674.00 | 660.00 | 672.00 | 672.00 | 1.97% | 245,700 |
| Feb 13, 2026 | 667.00 | 668.00 | 656.00 | 659.00 | 659.00 | -1.93% | 88,900 |
| Feb 12, 2026 | 660.00 | 672.00 | 659.00 | 672.00 | 672.00 | 1.82% | 108,800 |
| Feb 10, 2026 | 640.00 | 660.00 | 640.00 | 660.00 | 660.00 | 3.13% | 132,900 |
| Feb 9, 2026 | 640.00 | 644.00 | 637.00 | 640.00 | 640.00 | 1.59% | 88,400 |
| Feb 6, 2026 | 626.00 | 631.00 | 623.00 | 630.00 | 630.00 | 0.64% | 43,300 |
| Feb 5, 2026 | 631.00 | 632.00 | 624.00 | 626.00 | 626.00 | -0.32% | 44,600 |
| Feb 4, 2026 | 623.00 | 634.00 | 621.00 | 628.00 | 628.00 | 0.80% | 49,700 |
| Feb 3, 2026 | 617.00 | 627.00 | 617.00 | 623.00 | 623.00 | 1.47% | 75,300 |
| Feb 2, 2026 | 622.00 | 626.00 | 613.00 | 614.00 | 614.00 | -1.29% | 50,700 |
| Jan 30, 2026 | 614.00 | 624.00 | 608.00 | 622.00 | 622.00 | 1.30% | 102,400 |
| Jan 29, 2026 | 611.00 | 614.00 | 606.00 | 614.00 | 614.00 | 0.66% | 64,600 |
| Jan 28, 2026 | 616.00 | 616.00 | 609.00 | 610.00 | 610.00 | -0.97% | 40,200 |
| Jan 27, 2026 | 613.00 | 616.00 | 607.00 | 616.00 | 616.00 | 0.49% | 47,300 |
| Jan 26, 2026 | 619.00 | 619.00 | 611.00 | 613.00 | 613.00 | -2.23% | 81,300 |
| Jan 23, 2026 | 628.00 | 632.00 | 627.00 | 627.00 | 627.00 | 0.48% | 85,000 |
| Jan 22, 2026 | 626.00 | 628.00 | 623.00 | 624.00 | 624.00 | 0.97% | 55,500 |
| Jan 21, 2026 | 622.00 | 623.00 | 614.00 | 618.00 | 618.00 | -1.75% | 56,800 |
| Jan 20, 2026 | 634.00 | 634.00 | 629.00 | 629.00 | 629.00 | -1.26% | 55,300 |
| Jan 19, 2026 | 639.00 | 645.00 | 634.00 | 637.00 | 637.00 | 0.16% | 90,900 |
| Jan 16, 2026 | 636.00 | 639.00 | 631.00 | 636.00 | 636.00 | - | 88,900 |
| Jan 15, 2026 | 621.00 | 636.00 | 621.00 | 636.00 | 636.00 | 1.92% | 110,400 |
| Jan 14, 2026 | 614.00 | 624.00 | 613.00 | 624.00 | 624.00 | 1.79% | 104,800 |
| Jan 13, 2026 | 607.00 | 613.00 | 602.00 | 613.00 | 613.00 | 2.51% | 118,100 |
| Jan 9, 2026 | 588.00 | 599.00 | 588.00 | 598.00 | 598.00 | 1.70% | 54,800 |
| Jan 8, 2026 | 594.00 | 596.00 | 588.00 | 588.00 | 588.00 | -1.01% | 46,200 |
| Jan 7, 2026 | 595.00 | 598.00 | 592.00 | 594.00 | 594.00 | -0.34% | 54,800 |
| Jan 6, 2026 | 592.00 | 600.00 | 592.00 | 596.00 | 596.00 | 0.68% | 73,300 |
| Jan 5, 2026 | 592.00 | 596.00 | 588.00 | 592.00 | 592.00 | 0.34% | 92,100 |
| Dec 30, 2025 | 580.00 | 598.00 | 580.00 | 590.00 | 590.00 | 2.43% | 186,600 |
| Dec 29, 2025 | 566.00 | 576.00 | 566.00 | 576.00 | 576.00 | 1.77% | 89,900 |
| Dec 26, 2025 | 560.00 | 572.00 | 560.00 | 566.00 | 566.00 | 1.25% | 117,000 |
| Dec 25, 2025 | 559.00 | 562.00 | 558.00 | 559.00 | 559.00 | 0.36% | 44,200 |
| Dec 24, 2025 | 561.00 | 562.00 | 557.00 | 557.00 | 557.00 | -0.54% | 44,200 |
| Dec 23, 2025 | 553.00 | 560.00 | 553.00 | 560.00 | 560.00 | 0.54% | 35,200 |
| Dec 22, 2025 | 555.00 | 561.00 | 551.00 | 557.00 | 557.00 | 0.72% | 95,100 |
| Dec 19, 2025 | 548.00 | 553.00 | 548.00 | 553.00 | 553.00 | 1.10% | 73,000 |
| Dec 18, 2025 | 546.00 | 547.00 | 542.00 | 547.00 | 547.00 | - | 37,100 |
| Dec 17, 2025 | 550.00 | 550.00 | 542.00 | 547.00 | 547.00 | 0.18% | 50,200 |
| Dec 16, 2025 | 550.00 | 550.00 | 545.00 | 546.00 | 546.00 | -0.73% | 21,800 |
| Dec 15, 2025 | 543.00 | 550.00 | 540.00 | 550.00 | 550.00 | 1.29% | 87,800 |
| Dec 12, 2025 | 542.00 | 544.00 | 540.00 | 543.00 | 543.00 | 0.37% | 40,500 |
| Dec 11, 2025 | 545.00 | 546.00 | 539.00 | 541.00 | 541.00 | -0.37% | 45,500 |
| Dec 10, 2025 | 543.00 | 546.00 | 540.00 | 543.00 | 543.00 | -0.18% | 36,300 |
| Dec 9, 2025 | 546.00 | 547.00 | 542.00 | 544.00 | 544.00 | -0.37% | 19,900 |
| Dec 8, 2025 | 545.00 | 547.00 | 541.00 | 546.00 | 546.00 | 0.18% | 44,400 |
| Dec 5, 2025 | 550.00 | 550.00 | 542.00 | 545.00 | 545.00 | -1.09% | 44,700 |
| Dec 4, 2025 | 551.00 | 555.00 | 549.00 | 551.00 | 551.00 | -0.36% | 26,000 |
| Dec 3, 2025 | 555.00 | 556.00 | 551.00 | 553.00 | 553.00 | -0.36% | 19,700 |
| Dec 2, 2025 | 558.00 | 559.00 | 552.00 | 555.00 | 555.00 | - | 34,100 |
| Dec 1, 2025 | 566.00 | 566.00 | 554.00 | 555.00 | 555.00 | -1.94% | 49,700 |
| Nov 28, 2025 | 560.00 | 569.00 | 560.00 | 566.00 | 566.00 | 0.89% | 89,600 |
| Nov 27, 2025 | 562.00 | 565.00 | 558.00 | 561.00 | 561.00 | 1.08% | 62,600 |
| Nov 26, 2025 | 547.00 | 558.00 | 546.00 | 555.00 | 555.00 | 1.83% | 73,600 |
| Nov 25, 2025 | 548.00 | 548.00 | 545.00 | 545.00 | 545.00 | - | 28,800 |
| Nov 21, 2025 | 539.00 | 546.00 | 539.00 | 545.00 | 545.00 | - | 20,400 |
| Nov 20, 2025 | 544.00 | 548.00 | 544.00 | 545.00 | 545.00 | 0.55% | 38,500 |
| Nov 19, 2025 | 545.00 | 545.00 | 539.00 | 542.00 | 542.00 | - | 26,100 |
| Nov 18, 2025 | 545.00 | 547.00 | 542.00 | 542.00 | 542.00 | -0.91% | 45,800 |
| Nov 17, 2025 | 552.00 | 555.00 | 543.00 | 547.00 | 547.00 | 1.86% | 166,800 |
| Nov 14, 2025 | 536.00 | 541.00 | 535.00 | 537.00 | 537.00 | -0.19% | 53,200 |
| Nov 13, 2025 | 531.00 | 539.00 | 531.00 | 538.00 | 538.00 | 1.32% | 40,200 |
| Nov 12, 2025 | 524.00 | 531.00 | 524.00 | 531.00 | 531.00 | 1.34% | 47,000 |
| Nov 11, 2025 | 527.00 | 527.00 | 520.00 | 524.00 | 524.00 | -0.38% | 49,400 |
| Nov 10, 2025 | 527.00 | 527.00 | 522.00 | 526.00 | 526.00 | 0.96% | 37,400 |
| Nov 7, 2025 | 521.00 | 524.00 | 520.00 | 521.00 | 521.00 | -0.57% | 34,900 |
| Nov 6, 2025 | 523.00 | 525.00 | 521.00 | 524.00 | 524.00 | 0.77% | 27,800 |
| Nov 5, 2025 | 527.00 | 527.00 | 510.00 | 520.00 | 520.00 | -0.95% | 89,200 |
| Nov 4, 2025 | 528.00 | 529.00 | 524.00 | 525.00 | 525.00 | -1.87% | 62,100 |
| Oct 31, 2025 | 534.00 | 537.00 | 529.00 | 535.00 | 535.00 | - | 48,600 |
| Oct 30, 2025 | 527.00 | 535.00 | 527.00 | 535.00 | 535.00 | 1.52% | 35,900 |
| Oct 29, 2025 | 538.00 | 538.00 | 526.00 | 527.00 | 527.00 | -1.50% | 41,300 |
| Oct 28, 2025 | 545.00 | 545.00 | 535.00 | 535.00 | 535.00 | -2.01% | 31,500 |
| Oct 27, 2025 | 538.00 | 546.00 | 536.00 | 546.00 | 546.00 | 2.25% | 128,000 |
| Oct 24, 2025 | 537.00 | 538.00 | 532.00 | 534.00 | 534.00 | -0.37% | 23,400 |
| Oct 23, 2025 | 535.00 | 539.00 | 535.00 | 536.00 | 536.00 | - | 23,100 |
| Oct 22, 2025 | 538.00 | 538.00 | 533.00 | 536.00 | 536.00 | 0.37% | 28,600 |
| Oct 21, 2025 | 539.00 | 540.00 | 533.00 | 534.00 | 534.00 | -0.93% | 36,600 |
| Oct 20, 2025 | 540.00 | 540.00 | 535.00 | 539.00 | 539.00 | 1.32% | 24,900 |
| Oct 17, 2025 | 537.00 | 539.00 | 532.00 | 532.00 | 532.00 | -0.93% | 39,800 |
| Oct 16, 2025 | 538.00 | 541.00 | 536.00 | 537.00 | 537.00 | 0.19% | 27,300 |
| Oct 15, 2025 | 528.00 | 536.00 | 524.00 | 536.00 | 536.00 | 2.68% | 71,700 |
| Oct 14, 2025 | 520.00 | 529.00 | 520.00 | 522.00 | 522.00 | -1.51% | 40,600 |
| Oct 10, 2025 | 534.00 | 534.00 | 528.00 | 530.00 | 530.00 | -1.67% | 74,100 |
| Oct 9, 2025 | 535.00 | 539.00 | 534.00 | 539.00 | 539.00 | 0.75% | 43,700 |
| Oct 8, 2025 | 537.00 | 540.00 | 535.00 | 535.00 | 535.00 | -0.37% | 32,300 |
| Oct 7, 2025 | 543.00 | 543.00 | 537.00 | 537.00 | 537.00 | -0.92% | 32,200 |