Akita Bank, Ltd.(JP:8343)
Â¥1,470.00+47.00 (+3.30%)
JP:8343
Akita Bank, Ltd. historical prices
Â¥1,470.00
At close:+47.00 (+3.30%)
Want to see JP:8343 full AI Analyst Report?
Akita Bank, Ltd. (8343) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,417.00 | 1,473.00 | 1,413.00 | 1,470.00 | 1,470.00 | +3.30% | 428,700 | 0.52 |
| Nov 10, 2026 | 1,381.00 | 1,435.00 | 1,372.00 | 1,423.00 | 1,423.00 | +11.43% | 389,900 | 0.47 |
| Nov 09, 2026 | 1,337.00 | 1,378.00 | 1,327.00 | 1,330.00 | 1,330.00 | +4.15% | 466,700 | 0.56 |
| Nov 06, 2026 | 1,295.00 | 1,311.00 | 1,258.00 | 1,277.00 | 1,277.00 | -9.75% | 786,700 | 0.96 |
| Nov 05, 2026 | 1,460.00 | 1,476.00 | 1,405.00 | 1,415.00 | 1,415.00 | -2.41% | 550,500 | 0.67 |
| Nov 04, 2026 | 1,472.00 | 1,502.00 | 1,381.00 | 1,450.00 | 1,450.00 | -0.62% | 736,700 | 0.91 |
| Nov 03, 2026 | 1,459.00 | 1,486.00 | 1,432.00 | 1,459.00 | 1,459.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,466.00 | 1,486.00 | 1,432.00 | 1,459.00 | 1,459.00 | -5.01% | 797,900 | 0.97 |
| Oct 30, 2026 | 1,514.00 | 1,549.00 | 1,492.00 | 1,536.00 | 1,536.00 | +0.85% | 758,100 | 0.92 |
| Oct 29, 2026 | 1,483.00 | 1,525.00 | 1,450.00 | 1,523.00 | 1,523.00 | +2.70% | 3,284,600 | 4.23 |
| Oct 28, 2026 | 1,486.00 | 1,514.00 | 1,458.00 | 1,483.00 | 1,483.00 | 0.00% | 759,300 | 0.98 |
| Oct 27, 2026 | 1,438.00 | 1,489.00 | 1,422.00 | 1,483.00 | 1,483.00 | +3.78% | 654,800 | 0.84 |
| Oct 26, 2026 | 1,375.00 | 1,445.00 | 1,375.00 | 1,429.00 | 1,429.00 | +1.71% | 598,200 | 0.77 |
| Oct 23, 2026 | 1,355.00 | 1,406.00 | 1,302.00 | 1,405.00 | 1,405.00 | +1.01% | 1,079,800 | 1.40 |
| Oct 22, 2026 | 1,466.00 | 1,478.00 | 1,381.00 | 1,391.00 | 1,391.00 | -6.20% | 724,800 | 0.94 |
| Oct 21, 2026 | 1,438.00 | 1,487.00 | 1,431.00 | 1,483.00 | 1,483.00 | +4.51% | 647,800 | 0.84 |
| Oct 20, 2026 | 1,528.00 | 1,530.00 | 1,412.00 | 1,419.00 | 1,419.00 | -7.92% | 966,100 | 1.27 |
| Oct 19, 2026 | 1,559.00 | 1,568.00 | 1,515.00 | 1,541.00 | 1,541.00 | -1.85% | 585,700 | 0.78 |
| Oct 16, 2026 | 1,564.00 | 1,600.00 | 1,558.00 | 1,570.00 | 1,570.00 | +1.95% | 694,400 | 0.92 |
| Oct 15, 2026 | 1,556.00 | 1,593.00 | 1,523.00 | 1,540.00 | 1,540.00 | -3.02% | 939,200 | 1.27 |
| Oct 14, 2026 | 1,672.00 | 1,675.00 | 1,576.00 | 1,588.00 | 1,588.00 | -5.36% | 1,206,600 | 1.64 |
| Oct 13, 2026 | 1,800.00 | 1,818.00 | 1,668.00 | 1,678.00 | 1,678.00 | -5.04% | 1,037,900 | 1.43 |
| Oct 12, 2026 | 1,767.00 | 1,830.00 | 1,731.00 | 1,767.00 | 1,767.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,800.00 | 1,830.00 | 1,731.00 | 1,767.00 | 1,767.00 | -1.34% | 865,900 | 1.20 |
| Oct 08, 2026 | 1,916.00 | 1,927.00 | 1,778.00 | 1,791.00 | 1,791.00 | -6.52% | 998,500 | 1.40 |
| Oct 07, 2026 | 1,971.00 | 1,998.00 | 1,909.00 | 1,916.00 | 1,916.00 | -3.82% | 928,600 | 1.31 |
| Oct 06, 2026 | 1,996.00 | 2,002.00 | 1,956.00 | 1,992.00 | 1,992.00 | +0.40% | 792,300 | 1.13 |
| Oct 05, 2026 | 2,045.00 | 2,071.00 | 1,933.00 | 1,984.00 | 1,984.00 | -2.41% | 1,489,500 | 2.16 |
| Oct 02, 2026 | 2,068.00 | 2,109.00 | 2,002.00 | 2,033.00 | 2,033.00 | +0.49% | 2,345,200 | 3.55 |
| Oct 01, 2026 | 2,016.00 | 2,039.00 | 1,901.00 | 2,023.00 | 2,023.00 | -1.12% | 1,636,300 | 2.56 |
| Sep 30, 2026 | 1,958.00 | 2,075.00 | 1,938.00 | 2,046.00 | 2,046.00 | +2.40% | 1,129,000 | 1.79 |
| Sep 29, 2026 | 2,048.00 | 2,073.00 | 1,965.00 | 1,998.00 | 1,998.00 | -2.44% | 754,000 | 1.20 |
| Sep 28, 2026 | 2,068.00 | 2,092.00 | 2,030.00 | 2,068.00 | 2,048.00 | +0.88% | 1,032,000 | 1.67 |
| Sep 25, 2026 | 1,920.00 | 2,056.00 | 1,920.00 | 2,050.00 | 2,030.17 | +8.01% | 1,316,000 | 2.18 |
| Sep 24, 2026 | 1,962.00 | 1,974.00 | 1,866.00 | 1,898.00 | 1,879.64 | -3.95% | 1,262,500 | 2.13 |
| Sep 23, 2026 | 1,976.00 | 1,976.00 | 1,860.00 | 1,976.00 | 1,956.89 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,976.00 | 1,976.00 | 1,860.00 | 1,976.00 | 1,956.89 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,976.00 | 1,976.00 | 1,860.00 | 1,976.00 | 1,956.89 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,906.00 | 1,976.00 | 1,860.00 | 1,976.00 | 1,956.89 | +4.00% | 1,477,500 | 2.49 |
| Sep 17, 2026 | 1,922.00 | 1,962.00 | 1,880.00 | 1,900.00 | 1,881.62 | +0.42% | 862,500 | 1.48 |
| Sep 16, 2026 | 1,868.00 | 1,940.00 | 1,864.00 | 1,892.00 | 1,873.70 | +2.16% | 785,000 | 1.36 |
| Sep 15, 2026 | 1,884.00 | 1,892.00 | 1,836.00 | 1,852.00 | 1,834.09 | -1.70% | 493,500 | 0.85 |
| Sep 14, 2026 | 1,860.00 | 1,932.00 | 1,856.00 | 1,884.00 | 1,865.78 | -0.21% | 833,000 | 1.46 |
| Sep 11, 2026 | 1,828.00 | 1,928.00 | 1,810.00 | 1,888.00 | 1,869.74 | +0.64% | 987,500 | 1.76 |
| Sep 10, 2026 | 1,786.00 | 1,888.00 | 1,786.00 | 1,876.00 | 1,857.86 | +5.04% | 845,500 | 1.53 |
| Sep 09, 2026 | 1,790.00 | 1,826.00 | 1,770.00 | 1,786.00 | 1,768.73 | -0.78% | 601,000 | 1.10 |
| Sep 08, 2026 | 1,828.00 | 1,840.00 | 1,790.00 | 1,800.00 | 1,782.59 | -2.60% | 683,500 | 1.26 |
| Sep 07, 2026 | 1,806.00 | 1,854.00 | 1,798.00 | 1,848.00 | 1,830.13 | +2.33% | 973,000 | 1.82 |
| Sep 04, 2026 | 1,782.00 | 1,810.00 | 1,736.00 | 1,806.00 | 1,788.53 | +1.35% | 644,000 | 1.22 |
| Sep 03, 2026 | 1,762.00 | 1,816.00 | 1,736.00 | 1,782.00 | 1,764.77 | +2.77% | 650,500 | 1.24 |
