Akatsuki Eazima Co., Ltd. 1997
TSE · Japan · Industrial Services
¥4,100.00+80.00 (+1.99%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4,100.00 | +1.99% | ¥4,020.00 | ¥4,100.00 | ¥4,020.00 | 2.10K |
| 2026-10-01 | ¥4,020.00 | 0.00% | ¥4,020.00 | ¥4,020.00 | ¥4,005.00 | 1.20K |
| 2026-09-30 | ¥4,020.00 | 0.00% | ¥4,020.00 | ¥4,020.00 | ¥4,020.00 | 0 |
| 2026-09-29 | ¥4,020.00 | -1.35% | ¥4,065.00 | ¥4,065.00 | ¥4,020.00 | 700 |
| 2026-09-28 | ¥4,075.00 | -0.37% | ¥4,065.00 | ¥4,075.00 | ¥4,065.00 | 300 |
| 2026-09-25 | ¥4,090.00 | -0.24% | ¥4,105.00 | ¥4,125.00 | ¥4,070.00 | 900 |
| 2026-09-24 | ¥4,100.00 | +1.11% | ¥4,065.00 | ¥4,100.00 | ¥4,060.00 | 1.30K |
| 2026-09-18 | ¥4,055.00 | +2.27% | ¥4,005.00 | ¥4,090.00 | ¥4,005.00 | 1.60K |
| 2026-09-17 | ¥3,965.00 | -1.25% | ¥4,015.00 | ¥4,015.00 | ¥3,965.00 | 400 |
| 2026-09-16 | ¥4,015.00 | 0.00% | ¥4,015.00 | ¥4,015.00 | ¥4,015.00 | 0 |
| 2026-09-15 | ¥4,015.00 | +0.88% | ¥3,940.00 | ¥4,035.00 | ¥3,890.00 | 1.10K |
| 2026-09-14 | ¥3,980.00 | 0.00% | ¥3,980.00 | ¥3,980.00 | ¥3,980.00 | 0 |
| 2026-09-11 | ¥3,980.00 | 0.00% | ¥3,980.00 | ¥3,980.00 | ¥3,980.00 | 0 |
| 2026-09-10 | ¥3,980.00 | +0.89% | ¥3,915.00 | ¥3,980.00 | ¥3,915.00 | 1.00K |
| 2026-09-09 | ¥3,945.00 | -0.75% | ¥3,905.00 | ¥3,945.00 | ¥3,905.00 | 1.80K |
| 2026-09-08 | ¥3,975.00 | +2.58% | ¥3,930.00 | ¥3,975.00 | ¥3,890.00 | 1.10K |
| 2026-09-07 | ¥3,875.00 | -0.39% | ¥3,925.00 | ¥3,940.00 | ¥3,800.00 | 4.50K |
| 2026-09-04 | ¥3,890.00 | +0.13% | ¥3,885.00 | ¥3,890.00 | ¥3,885.00 | 500 |
| 2026-09-03 | ¥3,885.00 | 0.00% | ¥3,885.00 | ¥3,885.00 | ¥3,835.00 | 900 |
| 2026-09-02 | ¥3,885.00 | -1.89% | ¥3,980.00 | ¥3,980.00 | ¥3,760.00 | 5.10K |
| 2026-09-01 | ¥3,960.00 | +0.51% | ¥3,940.00 | ¥3,965.00 | ¥3,895.00 | 1.30K |
| 2026-08-31 | ¥3,940.00 | -2.72% | ¥4,015.00 | ¥4,095.00 | ¥3,860.00 | 2.80K |
| 2026-08-28 | ¥4,050.00 | -5.48% | ¥4,010.00 | ¥4,135.00 | ¥3,925.00 | 13.90K |
| 2026-08-27 | ¥4,285.00 | +1.18% | ¥4,245.00 | ¥4,290.00 | ¥4,165.00 | 4.80K |
| 2026-08-26 | ¥4,235.00 | +0.36% | ¥4,220.00 | ¥4,235.00 | ¥4,220.00 | 1.50K |
| 2026-08-25 | ¥4,220.00 | +0.48% | ¥4,210.00 | ¥4,240.00 | ¥4,210.00 | 2.20K |
| 2026-08-24 | ¥4,200.00 | +1.33% | ¥4,175.00 | ¥4,205.00 | ¥4,145.00 | 5.50K |
| 2026-08-21 | ¥4,145.00 | +0.85% | ¥4,110.00 | ¥4,145.00 | ¥4,075.00 | 4.30K |
| 2026-08-20 | ¥4,110.00 | +0.24% | ¥4,140.00 | ¥4,145.00 | ¥4,105.00 | 3.20K |
| 2026-08-19 | ¥4,100.00 | +1.61% | ¥4,055.00 | ¥4,105.00 | ¥3,990.00 | 2.30K |
| 2026-08-18 | ¥4,035.00 | +0.50% | ¥4,025.00 | ¥4,035.00 | ¥4,015.00 | 2.60K |
| 2026-08-17 | ¥4,015.00 | +0.88% | ¥3,980.00 | ¥4,030.00 | ¥3,970.00 | 1.60K |
| 2026-08-14 | ¥3,980.00 | +1.40% | ¥3,945.00 | ¥3,980.00 | ¥3,945.00 | 1.80K |
| 2026-08-13 | ¥3,925.00 | -0.88% | ¥3,890.00 | ¥3,955.00 | ¥3,890.00 | 3.40K |
| 2026-08-12 | ¥3,960.00 | +3.53% | ¥3,860.00 | ¥3,980.00 | ¥3,860.00 | 3.10K |
| 2026-08-10 | ¥3,825.00 | +0.13% | ¥3,805.00 | ¥3,825.00 | ¥3,805.00 | 500 |
| 2026-08-07 | ¥3,820.00 | +0.79% | ¥3,790.00 | ¥3,840.00 | ¥3,780.00 | 800 |
| 2026-08-06 | ¥3,790.00 | -0.26% | ¥3,780.00 | ¥3,790.00 | ¥3,770.00 | 300 |
| 2026-08-05 | ¥3,800.00 | -0.13% | ¥3,835.00 | ¥3,835.00 | ¥3,765.00 | 1.30K |
| 2026-08-04 | ¥3,805.00 | +0.13% | ¥3,835.00 | ¥3,840.00 | ¥3,785.00 | 700 |
| 2026-08-03 | ¥3,800.00 | -0.13% | ¥3,835.00 | ¥3,845.00 | ¥3,775.00 | 1.40K |
| 2026-07-31 | ¥3,805.00 | +0.66% | ¥3,840.00 | ¥3,840.00 | ¥3,770.00 | 800 |
| 2026-07-30 | ¥3,780.00 | +2.58% | ¥3,755.00 | ¥3,810.00 | ¥3,685.00 | 1.10K |
| 2026-07-29 | ¥3,685.00 | -1.73% | ¥3,745.00 | ¥3,745.00 | ¥3,635.00 | 1.70K |
| 2026-07-28 | ¥3,750.00 | -3.60% | ¥3,890.00 | ¥3,915.00 | ¥3,730.00 | 9.30K |
| 2026-07-27 | ¥3,890.00 | -2.38% | ¥3,920.00 | ¥3,965.00 | ¥3,890.00 | 2.80K |
| 2026-07-24 | ¥3,985.00 | -0.75% | ¥4,035.00 | ¥4,035.00 | ¥3,985.00 | 2.10K |
| 2026-07-23 | ¥4,015.00 | -0.62% | ¥4,025.00 | ¥4,105.00 | ¥4,000.00 | 1.30K |
| 2026-07-22 | ¥4,040.00 | +0.37% | ¥4,030.00 | ¥4,040.00 | ¥4,030.00 | 400 |
| 2026-07-21 | ¥4,025.00 | +0.37% | ¥4,010.00 | ¥4,080.00 | ¥4,010.00 | 700 |
| 2026-07-17 | ¥4,010.00 | -0.25% | ¥4,015.00 | ¥4,015.00 | ¥4,010.00 | 200 |
| 2026-07-16 | ¥4,020.00 | -0.37% | ¥4,035.00 | ¥4,090.00 | ¥4,020.00 | 500 |
| 2026-07-15 | ¥4,035.00 | 0.00% | ¥4,035.00 | ¥4,035.00 | ¥4,035.00 | 100 |
| 2026-07-14 | ¥4,035.00 | -0.12% | ¥4,090.00 | ¥4,090.00 | ¥4,030.00 | 500 |
| 2026-07-13 | ¥4,040.00 | -0.37% | ¥4,055.00 | ¥4,060.00 | ¥4,040.00 | 600 |
| 2026-07-10 | ¥4,055.00 | -1.46% | ¥4,120.00 | ¥4,120.00 | ¥4,055.00 | 500 |
| 2026-07-09 | ¥4,115.00 | 0.00% | ¥4,115.00 | ¥4,115.00 | ¥4,115.00 | 0 |
| 2026-07-08 | ¥4,115.00 | +0.12% | ¥4,060.00 | ¥4,115.00 | ¥4,060.00 | 900 |
| 2026-07-07 | ¥4,110.00 | +0.49% | ¥4,070.00 | ¥4,110.00 | ¥4,065.00 | 900 |
| 2026-07-06 | ¥4,090.00 | -1.92% | ¥4,170.00 | ¥4,170.00 | ¥4,045.00 | 3.80K |
| 2026-07-03 | ¥4,170.00 | +2.08% | ¥4,090.00 | ¥4,360.00 | ¥4,090.00 | 10.00K |
| 2026-07-02 | ¥4,085.00 | -0.61% | ¥4,125.00 | ¥4,125.00 | ¥4,085.00 | 3.90K |
| 2026-07-01 | ¥4,110.00 | +0.49% | ¥4,160.00 | ¥4,160.00 | ¥4,045.00 | 2.70K |
| 2026-06-30 | ¥4,090.00 | +1.61% | ¥4,095.00 | ¥4,120.00 | ¥4,040.00 | 1.80K |
| 2026-06-29 | ¥4,025.00 | +1.64% | ¥3,970.00 | ¥4,310.00 | ¥3,875.00 | 14.80K |
| 2026-06-26 | ¥3,960.00 | -0.50% | ¥3,990.00 | ¥4,005.00 | ¥3,900.00 | 1.00K |
| 2026-06-25 | ¥3,980.00 | +2.31% | ¥3,960.00 | ¥4,035.00 | ¥3,910.00 | 2.20K |
| 2026-06-24 | ¥3,890.00 | -3.47% | ¥3,975.00 | ¥3,980.00 | ¥3,865.00 | 2.50K |
| 2026-06-23 | ¥4,030.00 | +1.51% | ¥4,040.00 | ¥4,040.00 | ¥3,970.00 | 1.60K |
| 2026-06-22 | ¥3,970.00 | +1.79% | ¥3,970.00 | ¥4,030.00 | ¥3,945.00 | 1.40K |
| 2026-06-19 | ¥3,900.00 | +0.78% | ¥3,870.00 | ¥3,900.00 | ¥3,855.00 | 1.20K |
| 2026-06-18 | ¥3,870.00 | -2.76% | ¥4,050.00 | ¥4,050.00 | ¥3,870.00 | 700 |
| 2026-06-17 | ¥3,980.00 | +2.71% | ¥3,855.00 | ¥3,990.00 | ¥3,785.00 | 1.00K |
| 2026-06-16 | ¥3,875.00 | +1.71% | ¥3,810.00 | ¥3,875.00 | ¥3,810.00 | 700 |
| 2026-06-15 | ¥3,810.00 | +4.67% | ¥3,710.00 | ¥3,810.00 | ¥3,675.00 | 2.30K |
| 2026-06-12 | ¥3,640.00 | -0.27% | ¥3,510.00 | ¥3,670.00 | ¥3,510.00 | 3.60K |
| 2026-06-11 | ¥3,650.00 | -3.44% | ¥3,750.00 | ¥3,750.00 | ¥3,650.00 | 800 |
| 2026-06-10 | ¥3,780.00 | +2.58% | ¥3,755.00 | ¥3,780.00 | ¥3,755.00 | 600 |
| 2026-06-09 | ¥3,685.00 | 0.00% | ¥3,685.00 | ¥3,685.00 | ¥3,685.00 | 0 |
| 2026-06-08 | ¥3,685.00 | -0.41% | ¥3,695.00 | ¥3,695.00 | ¥3,685.00 | 600 |
| 2026-06-05 | ¥3,700.00 | +0.54% | ¥3,700.00 | ¥3,700.00 | ¥3,700.00 | 200 |
| 2026-06-04 | ¥3,680.00 | +4.40% | ¥3,455.00 | ¥3,680.00 | ¥3,455.00 | 1.50K |
| 2026-06-03 | ¥3,525.00 | -0.42% | ¥3,540.00 | ¥3,540.00 | ¥3,525.00 | 700 |
| 2026-06-02 | ¥3,540.00 | +1.14% | ¥3,510.00 | ¥3,540.00 | ¥3,465.00 | 500 |
| 2026-06-01 | ¥3,500.00 | -0.85% | ¥3,480.00 | ¥3,500.00 | ¥3,480.00 | 300 |
| 2026-05-29 | ¥3,530.00 | +3.22% | ¥3,395.00 | ¥3,530.00 | ¥3,395.00 | 1.10K |
| 2026-05-28 | ¥3,420.00 | -2.29% | ¥3,495.00 | ¥3,495.00 | ¥3,405.00 | 1.60K |
| 2026-05-27 | ¥3,500.00 | -2.23% | ¥3,515.00 | ¥3,585.00 | ¥3,500.00 | 1.30K |
| 2026-05-26 | ¥3,580.00 | -0.14% | ¥3,650.00 | ¥3,650.00 | ¥3,580.00 | 1.20K |
| 2026-05-25 | ¥3,585.00 | +1.13% | ¥3,600.00 | ¥3,640.00 | ¥3,530.00 | 1.30K |