Akatsuki Corp. (TYO:8737)
Japan
· Delayed Price · Currency is JPY 652.00
+4.00 (0.62%)
Apr 28, 2026, 3:30 PM JST
Akatsuki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 648.00 | 655.00 | 647.00 | 652.00 | 652.00 | 0.62% | 24,800 |
| Apr 27, 2026 | 650.00 | 654.00 | 644.00 | 648.00 | 648.00 | 0.15% | 83,200 |
| Apr 24, 2026 | 661.00 | 665.00 | 645.00 | 647.00 | 647.00 | -2.12% | 85,800 |
| Apr 23, 2026 | 666.00 | 667.00 | 658.00 | 661.00 | 661.00 | -1.05% | 32,500 |
| Apr 22, 2026 | 674.00 | 675.00 | 667.00 | 668.00 | 668.00 | -0.89% | 35,900 |
| Apr 21, 2026 | 681.00 | 683.00 | 673.00 | 674.00 | 674.00 | -1.32% | 30,200 |
| Apr 20, 2026 | 692.00 | 692.00 | 681.00 | 683.00 | 683.00 | - | 27,900 |
| Apr 17, 2026 | 690.00 | 693.00 | 683.00 | 683.00 | 683.00 | -1.30% | 39,700 |
| Apr 16, 2026 | 695.00 | 700.00 | 689.00 | 692.00 | 692.00 | 0.14% | 48,000 |
| Apr 15, 2026 | 692.00 | 701.00 | 689.00 | 691.00 | 691.00 | 1.02% | 57,000 |
| Apr 14, 2026 | 686.00 | 693.00 | 684.00 | 684.00 | 684.00 | 0.59% | 69,500 |
| Apr 13, 2026 | 686.00 | 690.00 | 677.00 | 680.00 | 680.00 | -0.73% | 36,100 |
| Apr 10, 2026 | 703.00 | 705.00 | 685.00 | 685.00 | 685.00 | -1.30% | 45,900 |
| Apr 9, 2026 | 707.00 | 707.00 | 691.00 | 694.00 | 694.00 | -1.28% | 86,300 |
| Apr 8, 2026 | 687.00 | 705.00 | 687.00 | 703.00 | 703.00 | 4.77% | 128,400 |
| Apr 7, 2026 | 670.00 | 682.00 | 666.00 | 671.00 | 671.00 | -0.30% | 59,300 |
| Apr 6, 2026 | 670.00 | 676.00 | 667.00 | 673.00 | 673.00 | 3.22% | 74,500 |
| Apr 3, 2026 | 661.00 | 664.00 | 651.00 | 652.00 | 652.00 | -0.31% | 44,100 |
| Apr 2, 2026 | 657.00 | 662.00 | 647.00 | 654.00 | 654.00 | 0.77% | 97,500 |
| Apr 1, 2026 | 665.00 | 665.00 | 646.00 | 649.00 | 649.00 | 1.56% | 81,700 |
| Mar 31, 2026 | 642.00 | 654.00 | 638.00 | 639.00 | 639.00 | -1.99% | 76,700 |
| Mar 30, 2026 | 639.00 | 658.00 | 636.00 | 652.00 | 652.00 | -3.41% | 163,100 |
| Mar 27, 2026 | 671.00 | 682.00 | 671.00 | 675.00 | 657.50 | -0.15% | 71,600 |
| Mar 26, 2026 | 690.00 | 690.00 | 669.00 | 676.00 | 658.47 | -0.73% | 81,900 |
| Mar 25, 2026 | 676.00 | 684.00 | 676.00 | 681.00 | 663.34 | 1.79% | 57,700 |
| Mar 24, 2026 | 675.00 | 678.00 | 664.00 | 669.00 | 651.66 | 1.06% | 59,700 |
| Mar 23, 2026 | 669.00 | 670.00 | 659.00 | 662.00 | 644.84 | -3.92% | 112,300 |
| Mar 19, 2026 | 696.00 | 697.00 | 685.00 | 689.00 | 671.14 | -2.96% | 84,400 |
| Mar 18, 2026 | 696.00 | 710.00 | 694.00 | 710.00 | 691.59 | 3.80% | 55,000 |
| Mar 17, 2026 | 690.00 | 696.00 | 684.00 | 684.00 | 666.27 | 0.59% | 47,400 |
| Mar 16, 2026 | 688.00 | 693.00 | 680.00 | 680.00 | 662.37 | -1.88% | 121,700 |
| Mar 13, 2026 | 694.00 | 699.00 | 691.00 | 693.00 | 675.03 | -1.56% | 82,900 |
| Mar 12, 2026 | 717.00 | 717.00 | 701.00 | 704.00 | 685.75 | -2.09% | 58,100 |
| Mar 11, 2026 | 730.00 | 736.00 | 719.00 | 719.00 | 700.36 | -0.83% | 61,900 |
| Mar 10, 2026 | 722.00 | 729.00 | 713.00 | 725.00 | 706.20 | 2.40% | 75,400 |
| Mar 9, 2026 | 695.00 | 708.00 | 690.00 | 708.00 | 689.64 | -2.21% | 111,000 |
| Mar 6, 2026 | 708.00 | 726.00 | 707.00 | 724.00 | 705.23 | 0.14% | 61,000 |
| Mar 5, 2026 | 723.00 | 731.00 | 720.00 | 723.00 | 704.26 | 3.58% | 100,400 |
| Mar 4, 2026 | 702.00 | 714.00 | 683.00 | 698.00 | 679.90 | -3.86% | 240,400 |
| Mar 3, 2026 | 744.00 | 745.00 | 725.00 | 726.00 | 707.18 | -2.42% | 115,900 |
| Mar 2, 2026 | 750.00 | 750.00 | 737.00 | 744.00 | 724.71 | -3.38% | 170,000 |
| Feb 27, 2026 | 750.00 | 770.00 | 747.00 | 770.00 | 750.04 | 2.53% | 97,200 |
| Feb 26, 2026 | 750.00 | 763.00 | 750.00 | 751.00 | 731.53 | 0.13% | 91,600 |
| Feb 25, 2026 | 758.00 | 758.00 | 743.00 | 750.00 | 730.56 | 0.40% | 82,600 |
| Feb 24, 2026 | 750.00 | 759.00 | 734.00 | 747.00 | 727.63 | -0.80% | 197,000 |
| Feb 20, 2026 | 744.00 | 755.00 | 740.00 | 753.00 | 733.48 | 1.07% | 105,800 |
| Feb 19, 2026 | 738.00 | 751.00 | 730.00 | 745.00 | 725.69 | 0.95% | 193,000 |
| Feb 18, 2026 | 732.00 | 741.00 | 717.00 | 738.00 | 718.87 | 0.96% | 291,700 |
| Feb 17, 2026 | 702.00 | 734.00 | 698.00 | 731.00 | 712.05 | 8.78% | 722,200 |
| Feb 16, 2026 | 666.00 | 674.00 | 660.00 | 672.00 | 654.58 | 1.97% | 245,700 |
| Feb 13, 2026 | 667.00 | 668.00 | 656.00 | 659.00 | 641.91 | -1.93% | 88,900 |
| Feb 12, 2026 | 660.00 | 672.00 | 659.00 | 672.00 | 654.58 | 1.82% | 108,800 |
| Feb 10, 2026 | 640.00 | 660.00 | 640.00 | 660.00 | 642.89 | 3.13% | 132,900 |
| Feb 9, 2026 | 640.00 | 644.00 | 637.00 | 640.00 | 623.41 | 1.59% | 88,400 |
| Feb 6, 2026 | 626.00 | 631.00 | 623.00 | 630.00 | 613.67 | 0.64% | 43,300 |
| Feb 5, 2026 | 631.00 | 632.00 | 624.00 | 626.00 | 609.77 | -0.32% | 44,600 |
| Feb 4, 2026 | 623.00 | 634.00 | 621.00 | 628.00 | 611.72 | 0.80% | 49,700 |
| Feb 3, 2026 | 617.00 | 627.00 | 617.00 | 623.00 | 606.85 | 1.47% | 75,300 |
| Feb 2, 2026 | 622.00 | 626.00 | 613.00 | 614.00 | 598.08 | -1.29% | 50,700 |
| Jan 30, 2026 | 614.00 | 624.00 | 608.00 | 622.00 | 605.87 | 1.30% | 102,400 |
| Jan 29, 2026 | 611.00 | 614.00 | 606.00 | 614.00 | 598.08 | 0.66% | 64,600 |
| Jan 28, 2026 | 616.00 | 616.00 | 609.00 | 610.00 | 594.19 | -0.97% | 40,200 |
| Jan 27, 2026 | 613.00 | 616.00 | 607.00 | 616.00 | 600.03 | 0.49% | 47,300 |
| Jan 26, 2026 | 619.00 | 619.00 | 611.00 | 613.00 | 597.11 | -2.23% | 81,300 |
| Jan 23, 2026 | 628.00 | 632.00 | 627.00 | 627.00 | 610.74 | 0.48% | 85,000 |
| Jan 22, 2026 | 626.00 | 628.00 | 623.00 | 624.00 | 607.82 | 0.97% | 55,500 |
| Jan 21, 2026 | 622.00 | 623.00 | 614.00 | 618.00 | 601.98 | -1.75% | 56,800 |
| Jan 20, 2026 | 634.00 | 634.00 | 629.00 | 629.00 | 612.69 | -1.26% | 55,300 |
| Jan 19, 2026 | 639.00 | 645.00 | 634.00 | 637.00 | 620.49 | 0.16% | 90,900 |
| Jan 16, 2026 | 636.00 | 639.00 | 631.00 | 636.00 | 619.51 | - | 88,900 |
| Jan 15, 2026 | 621.00 | 636.00 | 621.00 | 636.00 | 619.51 | 1.92% | 110,400 |
| Jan 14, 2026 | 614.00 | 624.00 | 613.00 | 624.00 | 607.82 | 1.79% | 104,800 |
| Jan 13, 2026 | 607.00 | 613.00 | 602.00 | 613.00 | 597.11 | 2.51% | 118,100 |
| Jan 9, 2026 | 588.00 | 599.00 | 588.00 | 598.00 | 582.50 | 1.70% | 54,800 |
| Jan 8, 2026 | 594.00 | 596.00 | 588.00 | 588.00 | 572.76 | -1.01% | 46,200 |
| Jan 7, 2026 | 595.00 | 598.00 | 592.00 | 594.00 | 578.60 | -0.34% | 54,800 |
| Jan 6, 2026 | 592.00 | 600.00 | 592.00 | 596.00 | 580.55 | 0.68% | 73,300 |
| Jan 5, 2026 | 592.00 | 596.00 | 588.00 | 592.00 | 576.65 | 0.34% | 92,100 |
| Dec 30, 2025 | 580.00 | 598.00 | 580.00 | 590.00 | 574.70 | 2.43% | 186,600 |
| Dec 29, 2025 | 566.00 | 576.00 | 566.00 | 576.00 | 561.07 | 1.77% | 89,900 |
| Dec 26, 2025 | 560.00 | 572.00 | 560.00 | 566.00 | 551.33 | 1.25% | 117,000 |
| Dec 25, 2025 | 559.00 | 562.00 | 558.00 | 559.00 | 544.51 | 0.36% | 44,200 |
| Dec 24, 2025 | 561.00 | 562.00 | 557.00 | 557.00 | 542.56 | -0.54% | 44,200 |
| Dec 23, 2025 | 553.00 | 560.00 | 553.00 | 560.00 | 545.48 | 0.54% | 35,200 |
| Dec 22, 2025 | 555.00 | 561.00 | 551.00 | 557.00 | 542.56 | 0.72% | 95,100 |
| Dec 19, 2025 | 548.00 | 553.00 | 548.00 | 553.00 | 538.66 | 1.10% | 74,800 |
| Dec 18, 2025 | 546.00 | 547.00 | 542.00 | 547.00 | 532.82 | - | 37,100 |
| Dec 17, 2025 | 550.00 | 550.00 | 542.00 | 547.00 | 532.82 | 0.18% | 50,200 |
| Dec 16, 2025 | 550.00 | 550.00 | 545.00 | 546.00 | 531.84 | -0.73% | 21,800 |
| Dec 15, 2025 | 543.00 | 550.00 | 540.00 | 550.00 | 535.74 | 1.29% | 87,800 |
| Dec 12, 2025 | 542.00 | 544.00 | 540.00 | 543.00 | 528.92 | 0.37% | 40,500 |
| Dec 11, 2025 | 545.00 | 546.00 | 539.00 | 541.00 | 526.97 | -0.37% | 45,500 |
| Dec 10, 2025 | 543.00 | 546.00 | 540.00 | 543.00 | 528.92 | -0.18% | 36,300 |
| Dec 9, 2025 | 546.00 | 547.00 | 542.00 | 544.00 | 529.90 | -0.37% | 19,900 |
| Dec 8, 2025 | 545.00 | 547.00 | 541.00 | 546.00 | 531.84 | 0.18% | 44,400 |
| Dec 5, 2025 | 550.00 | 550.00 | 542.00 | 545.00 | 530.87 | -1.09% | 44,700 |
| Dec 4, 2025 | 551.00 | 555.00 | 549.00 | 551.00 | 536.71 | -0.36% | 26,000 |
| Dec 3, 2025 | 555.00 | 556.00 | 551.00 | 553.00 | 538.66 | -0.36% | 19,700 |
| Dec 2, 2025 | 558.00 | 559.00 | 552.00 | 555.00 | 540.61 | - | 34,100 |
| Dec 1, 2025 | 566.00 | 566.00 | 554.00 | 555.00 | 540.61 | -1.94% | 49,700 |