Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Akatsuki Eazima Co., Ltd. (1997) Historical Prices

JP:1997 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20264,155.004,240.004,130.004,130.004,130.00+0.00%2,3001.35
Oct 30, 20264,165.004,200.004,130.004,130.004,130.00-0.84%6000.35
Oct 29, 20264,180.004,180.004,165.004,165.004,165.00+1.34%6000.35
Oct 28, 20264,195.004,195.004,110.004,110.004,110.00-2.14%8000.46
Oct 27, 20264,200.004,200.004,200.004,200.004,200.00+0.00%8000.46
Oct 26, 20264,195.004,200.004,195.004,200.004,200.00+0.12%5000.29
Oct 23, 20264,235.004,235.004,130.004,195.004,195.00-1.18%1,3000.69
Oct 22, 20264,255.004,255.004,175.004,245.004,245.00+0.35%1,1000.58
Oct 21, 20264,230.004,265.004,215.004,230.004,230.00+0.12%6000.31
Oct 20, 20264,245.004,245.004,160.004,225.004,225.00+0.00%6000.31
Oct 19, 20264,210.004,225.004,210.004,225.004,225.00-0.47%5000.26
Oct 16, 20264,235.004,250.004,235.004,245.004,245.00+0.59%3000.15
Oct 15, 20264,175.004,220.004,140.004,220.004,220.00+0.36%1,1000.57
Oct 14, 20264,160.004,205.004,160.004,205.004,205.00+0.36%2,6001.38
Oct 13, 20264,260.004,260.004,100.004,190.004,190.00-4.77%2,6001.41
Oct 12, 20264,400.004,400.004,215.004,400.004,400.00+0.00%00.00
Oct 09, 20264,285.004,400.004,215.004,400.004,400.00+2.56%5,7003.22
Oct 08, 20264,250.004,300.004,155.004,290.004,290.00+1.42%1,1000.62
Oct 07, 20264,285.004,285.004,215.004,230.004,230.00-1.28%7000.40
Oct 06, 20264,355.004,355.004,285.004,285.004,285.00-1.72%4000.23
Oct 05, 20264,075.004,385.004,075.004,360.004,360.00+6.34%3,9002.29
Oct 02, 20264,020.004,100.004,020.004,100.004,100.00+1.99%2,1001.25
Oct 01, 20264,020.004,020.004,005.004,020.004,020.00+0.00%1,2000.70
Sep 30, 20264,020.004,065.004,020.004,020.004,020.00+0.00%00.00
Sep 29, 20264,065.004,065.004,020.004,020.004,020.00-1.35%7000.36
Sep 28, 20264,065.004,075.004,065.004,075.004,075.00-0.37%3000.15
Sep 25, 20264,105.004,125.004,070.004,090.004,090.00-0.24%9000.45
Sep 24, 20264,065.004,100.004,060.004,100.004,100.00+1.11%1,3000.59
Sep 23, 20264,005.004,090.004,005.004,055.004,055.00+0.00%00.00
Sep 22, 20264,005.004,090.004,005.004,055.004,055.00+0.00%00.00
Sep 21, 20264,005.004,090.004,005.004,055.004,055.00+0.00%00.00
Sep 18, 20264,005.004,090.004,005.004,055.004,055.00+2.27%1,6000.70
Sep 17, 20264,015.004,015.003,965.003,965.003,965.00-1.25%4000.17
Sep 16, 20264,015.004,035.003,890.004,015.004,015.00+0.00%00.00
Sep 15, 20263,940.004,035.003,890.004,015.004,015.00+0.88%1,1000.47
Sep 14, 20263,980.003,980.003,915.003,980.003,980.00+0.00%00.00
Sep 11, 20263,980.003,980.003,915.003,980.003,980.00+0.00%00.00
Sep 10, 20263,915.003,980.003,915.003,980.003,980.00+0.89%1,0000.42
Sep 09, 20263,905.003,945.003,905.003,945.003,945.00-0.75%1,8000.75
Sep 08, 20263,930.003,975.003,890.003,975.003,975.00+2.58%1,1000.46
Sep 07, 20263,925.003,940.003,800.003,875.003,875.00-0.39%4,5001.93
Sep 04, 20263,885.003,890.003,885.003,890.003,890.00+0.13%5000.22
Sep 03, 20263,885.003,885.003,835.003,885.003,885.00+0.00%9000.39
Sep 02, 20263,980.003,980.003,760.003,885.003,885.00-1.89%5,1002.28
Sep 01, 20263,940.003,965.003,895.003,960.003,960.00+0.51%1,3000.58
Aug 31, 20264,015.004,095.003,860.003,940.003,940.00-2.72%2,8001.27
Aug 28, 20264,010.004,135.003,925.004,050.004,050.00-2.41%13,9006.96
Aug 27, 20264,245.004,290.004,165.004,285.004,150.00+1.18%4,8002.49
Aug 26, 20264,220.004,235.004,220.004,235.004,101.58+0.36%1,5000.78
Aug 25, 20264,210.004,240.004,210.004,220.004,087.05+0.48%2,2001.15