Akatsuki, Inc.(JP:3932)
Â¥1,303.00-29.00 (-2.18%)
JP:3932
Akatsuki, Inc. historical prices
Â¥1,303.00
At close:-29.00 (-2.18%)
Want to see JP:3932 full AI Analyst Report?
Akatsuki, Inc. (3932) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,340.00 | 1,358.00 | 1,292.00 | 1,303.00 | 1,303.00 | -2.18% | 206,800 | 0.70 |
| Nov 10, 2026 | 1,317.00 | 1,354.00 | 1,296.00 | 1,332.00 | 1,332.00 | +6.22% | 184,100 | 0.61 |
| Nov 09, 2026 | 1,297.00 | 1,340.00 | 1,272.00 | 1,300.00 | 1,300.00 | +3.67% | 176,900 | 0.59 |
| Nov 06, 2026 | 1,207.00 | 1,260.00 | 1,185.00 | 1,254.00 | 1,254.00 | -5.29% | 349,200 | 1.18 |
| Nov 05, 2026 | 1,281.00 | 1,354.00 | 1,276.00 | 1,324.00 | 1,324.00 | +5.50% | 285,000 | 0.97 |
| Nov 04, 2026 | 1,296.00 | 1,340.00 | 1,210.00 | 1,255.00 | 1,255.00 | -3.46% | 968,500 | 3.43 |
| Nov 03, 2026 | 1,300.00 | 1,304.00 | 1,202.00 | 1,300.00 | 1,300.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,240.00 | 1,304.00 | 1,202.00 | 1,300.00 | 1,300.00 | +4.84% | 999,800 | 3.69 |
| Oct 30, 2026 | 1,205.00 | 1,259.00 | 1,198.00 | 1,240.00 | 1,240.00 | +3.33% | 298,100 | 1.11 |
| Oct 29, 2026 | 1,206.00 | 1,215.00 | 1,169.00 | 1,200.00 | 1,200.00 | -0.74% | 518,000 | 1.97 |
| Oct 28, 2026 | 1,229.00 | 1,229.00 | 1,196.00 | 1,209.00 | 1,209.00 | -1.63% | 229,900 | 0.88 |
| Oct 27, 2026 | 1,217.00 | 1,242.00 | 1,203.00 | 1,229.00 | 1,229.00 | +1.15% | 147,400 | 0.56 |
| Oct 26, 2026 | 1,255.00 | 1,259.00 | 1,212.00 | 1,215.00 | 1,215.00 | -2.72% | 160,200 | 0.61 |
| Oct 23, 2026 | 1,274.00 | 1,285.00 | 1,234.00 | 1,249.00 | 1,249.00 | -2.35% | 213,200 | 0.81 |
| Oct 22, 2026 | 1,304.00 | 1,320.00 | 1,272.00 | 1,279.00 | 1,279.00 | -0.93% | 187,300 | 0.71 |
| Oct 21, 2026 | 1,310.00 | 1,310.00 | 1,283.00 | 1,291.00 | 1,291.00 | -0.77% | 172,900 | 0.66 |
| Oct 20, 2026 | 1,336.00 | 1,378.00 | 1,290.00 | 1,301.00 | 1,301.00 | -2.62% | 239,800 | 0.92 |
| Oct 19, 2026 | 1,355.00 | 1,370.00 | 1,332.00 | 1,336.00 | 1,336.00 | -3.33% | 199,400 | 0.76 |
| Oct 16, 2026 | 1,345.00 | 1,423.00 | 1,340.00 | 1,382.00 | 1,382.00 | +4.62% | 284,200 | 1.09 |
| Oct 15, 2026 | 1,316.00 | 1,347.00 | 1,304.00 | 1,321.00 | 1,321.00 | -0.30% | 252,900 | 0.99 |
| Oct 14, 2026 | 1,315.00 | 1,343.00 | 1,298.00 | 1,325.00 | 1,325.00 | -0.08% | 236,400 | 0.92 |
| Oct 13, 2026 | 1,355.00 | 1,357.00 | 1,293.00 | 1,326.00 | 1,326.00 | +2.39% | 326,800 | 1.29 |
| Oct 12, 2026 | 1,295.00 | 1,301.00 | 1,206.00 | 1,295.00 | 1,295.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,261.00 | 1,301.00 | 1,206.00 | 1,295.00 | 1,295.00 | +3.93% | 370,700 | 1.46 |
| Oct 08, 2026 | 1,275.00 | 1,275.00 | 1,243.00 | 1,246.00 | 1,246.00 | -2.12% | 205,600 | 0.81 |
| Oct 07, 2026 | 1,333.00 | 1,336.00 | 1,267.00 | 1,273.00 | 1,273.00 | -5.07% | 274,800 | 1.10 |
| Oct 06, 2026 | 1,318.00 | 1,350.00 | 1,307.00 | 1,341.00 | 1,341.00 | +1.44% | 217,700 | 0.88 |
| Oct 05, 2026 | 1,315.00 | 1,329.00 | 1,289.00 | 1,322.00 | 1,322.00 | +0.53% | 207,900 | 0.84 |
| Oct 02, 2026 | 1,275.00 | 1,323.00 | 1,264.00 | 1,315.00 | 1,315.00 | +2.10% | 281,200 | 1.15 |
| Oct 01, 2026 | 1,243.00 | 1,300.00 | 1,216.00 | 1,288.00 | 1,288.00 | +3.62% | 285,700 | 1.18 |
| Sep 30, 2026 | 1,238.00 | 1,270.00 | 1,205.00 | 1,243.00 | 1,243.00 | +0.40% | 330,400 | 1.36 |
| Sep 29, 2026 | 1,300.00 | 1,305.00 | 1,238.00 | 1,238.00 | 1,238.00 | -3.28% | 194,400 | 0.80 |
| Sep 28, 2026 | 1,290.00 | 1,318.33 | 1,288.33 | 1,300.00 | 1,280.00 | +1.04% | 219,600 | 0.91 |
| Sep 25, 2026 | 1,283.33 | 1,301.67 | 1,275.00 | 1,286.67 | 1,266.87 | +0.39% | 184,200 | 0.76 |
| Sep 24, 2026 | 1,281.66 | 1,306.67 | 1,280.00 | 1,281.67 | 1,261.95 | +0.52% | 260,700 | 1.08 |
| Sep 23, 2026 | 1,275.00 | 1,291.66 | 1,261.66 | 1,275.00 | 1,255.38 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,275.00 | 1,291.66 | 1,261.66 | 1,275.00 | 1,255.38 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,275.00 | 1,291.66 | 1,261.66 | 1,275.00 | 1,255.38 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,291.66 | 1,291.66 | 1,261.66 | 1,275.00 | 1,255.38 | -1.92% | 260,700 | 1.02 |
| Sep 17, 2026 | 1,230.00 | 1,308.33 | 1,230.00 | 1,300.00 | 1,280.00 | +6.12% | 314,700 | 1.24 |
| Sep 16, 2026 | 1,233.33 | 1,250.00 | 1,206.66 | 1,225.00 | 1,206.15 | -0.54% | 270,600 | 1.04 |
| Sep 15, 2026 | 1,210.00 | 1,243.33 | 1,200.00 | 1,231.67 | 1,212.72 | +2.92% | 381,000 | 1.48 |
| Sep 14, 2026 | 1,150.00 | 1,203.33 | 1,143.33 | 1,196.67 | 1,178.26 | +4.97% | 239,400 | 0.94 |
| Sep 11, 2026 | 1,115.00 | 1,150.00 | 1,100.00 | 1,140.00 | 1,122.46 | +1.18% | 234,900 | 0.92 |
| Sep 10, 2026 | 1,126.67 | 1,140.00 | 1,111.67 | 1,126.67 | 1,109.33 | 0.00% | 241,500 | 0.95 |
| Sep 09, 2026 | 1,160.00 | 1,163.33 | 1,123.33 | 1,126.67 | 1,109.33 | -2.87% | 261,000 | 1.03 |
| Sep 08, 2026 | 1,188.33 | 1,193.33 | 1,160.00 | 1,160.00 | 1,142.15 | -1.97% | 190,500 | 0.76 |
| Sep 07, 2026 | 1,226.67 | 1,228.33 | 1,176.67 | 1,183.33 | 1,165.13 | -3.66% | 323,400 | 1.30 |
| Sep 04, 2026 | 1,226.67 | 1,236.67 | 1,206.67 | 1,228.33 | 1,209.43 | +0.14% | 237,900 | 0.96 |
| Sep 03, 2026 | 1,266.66 | 1,271.66 | 1,225.00 | 1,226.67 | 1,207.79 | -3.92% | 465,900 | 1.91 |
