tiprankstipranks
Trending News
More News >
Accrete, Inc. (JP:4395)
:4395
Japanese Market
Advertisement

Accrete, Inc. (4395) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 22, 2025
1,040.00
1,070.00
1,039.00
1,051.00
1,051.00
+1.45%
103,000
0.36
Oct 21, 2025
1,052.00
1,061.00
1,020.00
1,036.00
1,036.00
-1.15%
169,100
0.60
Oct 20, 2025
1,032.00
1,085.00
1,002.00
1,048.00
1,048.00
+3.76%
523,100
1.92
Oct 17, 2025
1,099.00
1,099.00
985.00
1,010.00
1,010.00
+6.43%
1,282,600
5.06
Oct 16, 2025
944.00
956.00
939.00
949.00
949.00
+0.74%
43,300
0.17
Oct 15, 2025
914.00
945.00
911.00
942.00
942.00
+2.28%
56,000
0.22
Oct 14, 2025
944.00
952.00
880.00
921.00
921.00
-4.76%
187,400
0.75
Oct 10, 2025
970.00
972.00
946.00
967.00
967.00
-1.23%
61,600
0.25
Oct 09, 2025
985.00
987.00
973.00
979.00
979.00
-0.20%
39,200
0.16
Oct 08, 2025
986.00
993.00
976.00
981.00
981.00
-0.51%
38,300
0.15
Oct 07, 2025
997.00
1,015.00
980.00
986.00
986.00
-1.10%
86,700
0.35
Oct 06, 2025
1,000.00
1,013.00
985.00
997.00
997.00
+2.26%
98,500
0.40
Oct 03, 2025
965.00
993.00
965.00
975.00
975.00
-0.51%
50,400
0.20
Oct 02, 2025
977.00
998.00
958.00
980.00
980.00
0.00%
99,400
0.40
Oct 01, 2025
1,041.00
1,041.00
980.00
980.00
980.00
-4.39%
122,800
0.50
Sep 30, 2025
1,009.00
1,035.00
995.00
1,025.00
1,025.00
+1.99%
70,300
0.29
Sep 29, 2025
1,000.00
1,009.00
992.00
1,005.00
1,005.00
+1.01%
46,100
0.19
Sep 26, 2025
1,005.00
1,010.00
991.00
995.00
995.00
-0.90%
66,500
0.27
Sep 25, 2025
1,006.00
1,010.00
997.00
1,004.00
1,004.00
-0.59%
72,700
0.30
Sep 24, 2025
1,038.00
1,038.00
1,007.00
1,010.00
1,010.00
-2.04%
84,500
0.34
Sep 22, 2025
1,034.00
1,065.00
1,027.00
1,031.00
1,031.00
-0.29%
93,200
0.38
Sep 19, 2025
1,033.00
1,035.00
1,005.00
1,034.00
1,034.00
+0.10%
88,400
0.36
Sep 18, 2025
1,035.00
1,049.00
1,027.00
1,033.00
1,033.00
+1.08%
61,100
0.24
Sep 17, 2025
1,040.00
1,045.00
1,018.00
1,022.00
1,022.00
-3.13%
109,200
0.43
Sep 16, 2025
1,066.00
1,066.00
1,034.00
1,055.00
1,055.00
+1.44%
87,600
0.34
Sep 12, 2025
1,070.00
1,079.00
1,030.00
1,040.00
1,040.00
-2.16%
169,600
0.67
Sep 11, 2025
1,076.00
1,105.00
1,052.00
1,063.00
1,063.00
-1.39%
259,300
1.02
Sep 10, 2025
1,123.00
1,123.00
1,039.00
1,078.00
1,078.00
-5.60%
612,100
2.50
Sep 09, 2025
1,140.00
1,169.00
1,126.00
1,142.00
1,142.00
+0.44%
296,300
1.23
Sep 08, 2025
1,180.00
1,181.00
1,106.00
1,137.00
1,137.00
-4.77%
698,800
3.05
Sep 05, 2025
1,120.00
1,319.00
1,052.00
1,194.00
1,194.00
+12.64%
4,039,900
24.41
Sep 04, 2025
1,058.00
1,069.00
1,025.00
1,060.00
1,060.00
+1.24%
247,700
1.53
Sep 03, 2025
1,098.00
1,100.00
1,030.00
1,047.00
1,047.00
-5.25%
221,700
1.40
Sep 02, 2025
1,211.00
1,211.00
1,088.00
1,105.00
1,105.00
-7.06%
380,600
2.50
Sep 01, 2025
1,192.00
1,211.00
1,165.00
1,189.00
1,189.00
-2.70%
245,200
1.65
Aug 29, 2025
1,140.00
1,230.00
1,138.00
1,222.00
1,222.00
+5.80%
521,500
3.70
Aug 28, 2025
1,225.00
1,236.00
1,130.00
1,155.00
1,155.00
-10.12%
666,600
5.10
Aug 27, 2025
1,440.00
1,457.00
1,218.00
1,285.00
1,285.00
-1.08%
1,789,200
17.43
Aug 26, 2025
1,655.00
1,665.00
1,273.00
1,299.00
1,299.00
-5.73%
2,734,300
46.00
Aug 25, 2025
1,378.00
1,378.00
1,378.00
1,378.00
1,378.00
+27.83%
26,200
0.44
Aug 22, 2025
1,078.00
1,078.00
1,078.00
1,078.00
1,078.00
+16.16%
23,900
0.40
Aug 21, 2025
912.00
942.00
907.00
928.00
928.00
+1.20%
133,300
2.32
Aug 20, 2025
939.00
940.00
914.00
917.00
917.00
-2.76%
56,900
1.00
Aug 19, 2025
961.00
977.00
937.00
943.00
943.00
-2.78%
75,900
1.35
Aug 18, 2025
978.00
980.00
950.00
970.00
970.00
-0.10%
107,500
1.94
Aug 15, 2025
931.00
980.00
923.00
971.00
971.00
+8.73%
253,400
4.88
Aug 14, 2025
906.00
921.00
888.00
893.00
893.00
-1.11%
74,000
1.36
Aug 13, 2025
917.00
920.00
902.00
903.00
903.00
-1.31%
52,000
0.95
Aug 12, 2025
903.00
919.00
903.00
915.00
915.00
+1.78%
35,300
0.64
Aug 08, 2025
902.00
905.00
892.00
899.00
899.00
-0.22%
22,300
0.39
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis