Want to see JP:6840 full AI Analyst Report?
AKIBA Holdings Co. Ltd. (6840) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 521.00 | 572.00 | 521.00 | 556.00 | 556.00 | -7.49% | 424,700 | 1.08 |
| Nov 05, 2026 | 650.00 | 651.00 | 595.00 | 601.00 | 601.00 | -7.54% | 390,300 | 0.97 |
| Nov 04, 2026 | 672.00 | 672.00 | 607.00 | 650.00 | 650.00 | -3.70% | 316,800 | 0.78 |
| Nov 03, 2026 | 675.00 | 687.00 | 661.00 | 675.00 | 675.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 661.00 | 687.00 | 661.00 | 675.00 | 675.00 | -0.44% | 116,100 | 0.28 |
| Oct 30, 2026 | 700.00 | 706.00 | 676.00 | 678.00 | 678.00 | -4.91% | 210,700 | 0.49 |
| Oct 29, 2026 | 725.00 | 744.00 | 703.00 | 713.00 | 713.00 | -0.70% | 177,100 | 0.41 |
| Oct 28, 2026 | 729.00 | 759.00 | 694.00 | 718.00 | 718.00 | +0.42% | 469,000 | 1.04 |
| Oct 27, 2026 | 707.00 | 717.00 | 703.00 | 715.00 | 715.00 | +5.61% | 173,400 | 0.36 |
| Oct 26, 2026 | 660.00 | 684.00 | 657.00 | 677.00 | 677.00 | +0.59% | 188,900 | 0.39 |
| Oct 23, 2026 | 648.00 | 675.00 | 613.00 | 673.00 | 673.00 | +0.45% | 415,300 | 0.86 |
| Oct 22, 2026 | 713.00 | 714.00 | 666.00 | 670.00 | 670.00 | -4.96% | 245,200 | 0.51 |
| Oct 21, 2026 | 720.00 | 724.00 | 704.00 | 705.00 | 705.00 | +1.00% | 113,200 | 0.23 |
| Oct 20, 2026 | 744.00 | 747.00 | 691.00 | 698.00 | 698.00 | -6.31% | 330,800 | 0.69 |
| Oct 19, 2026 | 688.00 | 745.00 | 683.00 | 745.00 | 745.00 | +2.62% | 268,600 | 0.56 |
| Oct 16, 2026 | 748.00 | 751.00 | 714.00 | 726.00 | 726.00 | +0.14% | 240,300 | 0.50 |
| Oct 15, 2026 | 777.00 | 778.00 | 717.00 | 725.00 | 725.00 | -10.71% | 488,900 | 1.04 |
| Oct 14, 2026 | 824.00 | 831.00 | 811.00 | 812.00 | 812.00 | -1.46% | 150,900 | 0.32 |
| Oct 13, 2026 | 818.00 | 831.00 | 802.00 | 824.00 | 824.00 | -2.14% | 186,300 | 0.39 |
| Oct 12, 2026 | 842.00 | 848.00 | 788.00 | 842.00 | 842.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 792.00 | 848.00 | 788.00 | 842.00 | 842.00 | +2.56% | 240,400 | 0.51 |
| Oct 08, 2026 | 849.00 | 862.00 | 821.00 | 821.00 | 821.00 | -4.98% | 282,200 | 0.60 |
| Oct 07, 2026 | 864.00 | 872.00 | 850.00 | 864.00 | 864.00 | -0.23% | 157,600 | 0.33 |
| Oct 06, 2026 | 874.00 | 892.00 | 863.00 | 866.00 | 866.00 | -0.92% | 183,900 | 0.39 |
| Oct 05, 2026 | 912.00 | 915.00 | 863.00 | 874.00 | 874.00 | -1.35% | 294,900 | 0.62 |
| Oct 02, 2026 | 891.00 | 912.00 | 875.00 | 886.00 | 886.00 | -1.23% | 230,300 | 0.49 |
| Oct 01, 2026 | 867.00 | 908.00 | 867.00 | 897.00 | 897.00 | +3.58% | 366,300 | 0.78 |
| Sep 30, 2026 | 874.00 | 893.00 | 856.00 | 866.00 | 866.00 | +0.81% | 215,000 | 0.46 |
| Sep 29, 2026 | 868.00 | 871.00 | 836.00 | 859.00 | 859.00 | -1.15% | 283,600 | 0.60 |
| Sep 28, 2026 | 905.00 | 909.00 | 859.00 | 869.00 | 869.00 | -3.98% | 463,600 | 0.99 |
| Sep 25, 2026 | 904.00 | 934.00 | 891.00 | 905.00 | 905.00 | +1.80% | 919,700 | 2.01 |
| Sep 24, 2026 | 830.00 | 900.00 | 812.00 | 889.00 | 889.00 | +9.75% | 798,500 | 1.76 |
| Sep 23, 2026 | 779.00 | 823.00 | 775.00 | 810.00 | 810.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 779.00 | 823.00 | 775.00 | 810.00 | 810.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 779.00 | 823.00 | 775.00 | 810.00 | 810.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 779.00 | 823.00 | 775.00 | 810.00 | 810.00 | +5.47% | 517,500 | 1.06 |
| Sep 17, 2026 | 774.00 | 783.00 | 760.00 | 768.00 | 768.00 | +0.66% | 190,600 | 0.38 |
| Sep 16, 2026 | 753.00 | 763.00 | 742.00 | 763.00 | 763.00 | +1.06% | 162,800 | 0.31 |
| Sep 15, 2026 | 737.00 | 770.00 | 731.00 | 755.00 | 755.00 | +0.80% | 191,300 | 0.36 |
| Sep 14, 2026 | 745.00 | 758.00 | 738.00 | 749.00 | 749.00 | -3.73% | 259,100 | 0.48 |
| Sep 11, 2026 | 790.00 | 794.00 | 767.00 | 778.00 | 778.00 | -6.15% | 412,300 | 0.76 |
| Sep 10, 2026 | 790.00 | 829.00 | 787.00 | 829.00 | 829.00 | +1.72% | 192,900 | 0.35 |
| Sep 09, 2026 | 818.00 | 850.00 | 809.00 | 815.00 | 815.00 | +1.24% | 327,300 | 0.59 |
| Sep 08, 2026 | 832.00 | 849.00 | 805.00 | 805.00 | 805.00 | -2.66% | 427,900 | 0.78 |
| Sep 07, 2026 | 790.00 | 837.00 | 789.00 | 827.00 | 827.00 | +8.82% | 794,200 | 1.45 |
| Sep 04, 2026 | 750.00 | 774.00 | 748.00 | 760.00 | 760.00 | +1.60% | 174,900 | 0.32 |
| Sep 03, 2026 | 737.00 | 758.00 | 734.00 | 748.00 | 748.00 | +2.05% | 202,600 | 0.36 |
| Sep 02, 2026 | 739.00 | 743.00 | 725.00 | 733.00 | 733.00 | -2.79% | 215,800 | 0.38 |
| Sep 01, 2026 | 755.00 | 765.00 | 740.00 | 754.00 | 754.00 | -1.82% | 242,500 | 0.43 |
| Aug 31, 2026 | 747.00 | 774.00 | 736.00 | 768.00 | 768.00 | +1.32% | 235,300 | 0.41 |
