Want to see JP:7238 full AI Analyst Report?
AKEBONO BRAKE INDUSTRY CO (7238) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 100.00 | 102.00 | 98.00 | 99.00 | 99.00 | -4.81% | 8,817,000 | 2.49 |
| Nov 05, 2026 | 103.00 | 105.00 | 98.00 | 104.00 | 104.00 | +5.05% | 7,129,400 | 2.06 |
| Nov 04, 2026 | 101.00 | 101.00 | 97.00 | 99.00 | 99.00 | +0.00% | 4,794,600 | 1.40 |
| Nov 03, 2026 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 7,302,900 | 2.15 |
| Oct 30, 2026 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -2.91% | 4,604,000 | 1.37 |
| Oct 29, 2026 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | +0.98% | 4,923,800 | 1.49 |
| Oct 28, 2026 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | +0.00% | 2,630,300 | 0.80 |
| Oct 27, 2026 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | -1.92% | 3,944,500 | 1.21 |
| Oct 26, 2026 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | +0.00% | 4,344,300 | 1.34 |
| Oct 23, 2026 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | -0.95% | 4,102,500 | 1.27 |
| Oct 22, 2026 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | +1.94% | 5,621,200 | 1.78 |
| Oct 21, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | +0.98% | 3,383,100 | 1.07 |
| Oct 20, 2026 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | -0.97% | 4,729,200 | 1.53 |
| Oct 19, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -1.90% | 5,935,600 | 1.96 |
| Oct 16, 2026 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | +3.96% | 6,194,200 | 2.10 |
| Oct 15, 2026 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | -1.94% | 6,763,800 | 2.38 |
| Oct 14, 2026 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | -0.96% | 4,399,500 | 1.56 |
| Oct 13, 2026 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | +1.96% | 4,352,100 | 1.57 |
| Oct 12, 2026 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | +0.00% | 7,277,100 | 2.70 |
| Oct 08, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -2.86% | 4,439,200 | 1.68 |
| Oct 07, 2026 | 106.00 | 106.00 | 103.00 | 105.00 | 105.00 | +0.00% | 6,270,900 | 2.44 |
| Oct 06, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | +0.00% | 2,497,600 | 0.97 |
| Oct 05, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | +0.00% | 3,673,700 | 1.45 |
| Oct 02, 2026 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | -1.87% | 5,287,700 | 2.15 |
| Oct 01, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | -0.93% | 3,392,200 | 1.40 |
| Sep 30, 2026 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | +2.86% | 4,417,000 | 1.86 |
| Sep 29, 2026 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | -0.94% | 3,472,400 | 1.49 |
| Sep 28, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | +0.00% | 2,704,800 | 1.17 |
| Sep 25, 2026 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | -2.75% | 2,430,700 | 1.06 |
| Sep 24, 2026 | 107.00 | 109.00 | 106.00 | 109.00 | 109.00 | +0.93% | 5,042,300 | 2.26 |
| Sep 23, 2026 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | +0.00% | 2,038,600 | 0.89 |
| Sep 17, 2026 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | +0.93% | 3,197,100 | 1.41 |
| Sep 16, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | +0.94% | 3,399,100 | 1.51 |
| Sep 15, 2026 | 105.00 | 108.00 | 104.00 | 106.00 | 106.00 | +0.00% | 4,033,600 | 1.83 |
| Sep 14, 2026 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | +1.92% | 2,681,400 | 1.23 |
| Sep 11, 2026 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | +0.97% | 4,228,000 | 1.99 |
| Sep 10, 2026 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.96% | 3,252,500 | 1.55 |
| Sep 09, 2026 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | +0.97% | 4,515,300 | 2.20 |
| Sep 08, 2026 | 106.00 | 107.00 | 103.00 | 103.00 | 103.00 | -3.74% | 6,362,900 | 3.20 |
| Sep 07, 2026 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | +0.94% | 3,811,800 | 1.94 |
| Sep 04, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -1.85% | 6,393,800 | 3.36 |
| Sep 03, 2026 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | +1.89% | 4,711,600 | 2.50 |
| Sep 02, 2026 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | -2.75% | 3,599,500 | 1.95 |
| Sep 01, 2026 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | +0.00% | 2,405,500 | 1.31 |
| Aug 31, 2026 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | +0.93% | 1,802,800 | 0.98 |
