Akatsuki, Inc. 3932
TSE · Japan · Technology Services
¥1,315.00+27.00 (+2.10%)
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 | ¥1,315.00 | +2.10% | ¥1,275.00 | ¥1,323.00 | ¥1,264.00 | 281.20K |
| 2026-10-01 | ¥1,288.00 | +3.62% | ¥1,243.00 | ¥1,300.00 | ¥1,216.00 | 285.70K |
| 2026-09-30 | ¥1,243.00 | +0.40% | ¥1,238.00 | ¥1,270.00 | ¥1,205.00 | 330.40K |
| 2026-09-29 | ¥1,238.00 | -4.77% | ¥1,300.00 | ¥1,305.00 | ¥1,238.00 | 194.40K |
| 2026-09-28 | ¥1,300.00 | +1.04% | ¥1,290.00 | ¥1,318.33 | ¥1,288.33 | 219.60K |
| 2026-09-25 | ¥1,286.67 | +0.39% | ¥1,283.33 | ¥1,301.67 | ¥1,275.00 | 184.20K |
| 2026-09-24 | ¥1,281.67 | +0.52% | ¥1,281.67 | ¥1,306.67 | ¥1,280.00 | 260.70K |
| 2026-09-18 | ¥1,275.00 | -1.92% | ¥1,291.67 | ¥1,291.67 | ¥1,261.67 | 260.70K |
| 2026-09-17 | ¥1,300.00 | +6.12% | ¥1,230.00 | ¥1,308.33 | ¥1,230.00 | 314.70K |
| 2026-09-16 | ¥1,225.00 | -0.54% | ¥1,233.33 | ¥1,250.00 | ¥1,206.67 | 270.60K |
| 2026-09-15 | ¥1,231.67 | +2.92% | ¥1,210.00 | ¥1,243.33 | ¥1,200.00 | 381.00K |
| 2026-09-14 | ¥1,196.67 | +4.97% | ¥1,150.00 | ¥1,203.33 | ¥1,143.33 | 239.40K |
| 2026-09-11 | ¥1,140.00 | +1.18% | ¥1,115.00 | ¥1,150.00 | ¥1,100.00 | 234.90K |
| 2026-09-10 | ¥1,126.67 | 0.00% | ¥1,126.67 | ¥1,140.00 | ¥1,111.67 | 241.50K |
| 2026-09-09 | ¥1,126.67 | -2.87% | ¥1,160.00 | ¥1,163.33 | ¥1,123.33 | 261.00K |
| 2026-09-08 | ¥1,160.00 | -1.97% | ¥1,188.33 | ¥1,193.33 | ¥1,160.00 | 190.50K |
| 2026-09-07 | ¥1,183.33 | -3.66% | ¥1,226.67 | ¥1,228.33 | ¥1,176.67 | 323.40K |
| 2026-09-04 | ¥1,228.33 | +0.14% | ¥1,226.67 | ¥1,236.67 | ¥1,206.67 | 237.90K |
| 2026-09-03 | ¥1,226.67 | -3.92% | ¥1,266.67 | ¥1,271.67 | ¥1,225.00 | 465.90K |
| 2026-09-02 | ¥1,276.67 | -3.89% | ¥1,308.33 | ¥1,321.67 | ¥1,266.67 | 361.80K |
| 2026-09-01 | ¥1,328.33 | +0.63% | ¥1,328.33 | ¥1,341.67 | ¥1,316.67 | 273.00K |
| 2026-08-31 | ¥1,320.00 | +2.33% | ¥1,313.33 | ¥1,331.67 | ¥1,280.00 | 300.30K |
| 2026-08-28 | ¥1,290.00 | +0.52% | ¥1,296.67 | ¥1,318.33 | ¥1,285.00 | 313.50K |
| 2026-08-27 | ¥1,283.33 | -0.39% | ¥1,286.67 | ¥1,303.33 | ¥1,260.00 | 312.00K |
| 2026-08-26 | ¥1,288.33 | +1.84% | ¥1,266.67 | ¥1,318.33 | ¥1,266.67 | 457.20K |
| 2026-08-25 | ¥1,265.00 | -0.65% | ¥1,276.67 | ¥1,288.33 | ¥1,230.00 | 459.00K |
| 2026-08-24 | ¥1,273.33 | +2.41% | ¥1,246.67 | ¥1,293.33 | ¥1,246.67 | 549.00K |
| 2026-08-21 | ¥1,243.33 | +3.32% | ¥1,208.33 | ¥1,273.33 | ¥1,203.33 | 815.40K |
| 2026-08-20 | ¥1,203.33 | +9.23% | ¥1,125.00 | ¥1,213.33 | ¥1,123.33 | 501.30K |
| 2026-08-19 | ¥1,101.67 | -2.94% | ¥1,126.67 | ¥1,138.33 | ¥1,098.33 | 257.10K |
| 2026-08-18 | ¥1,135.00 | -0.44% | ¥1,125.00 | ¥1,151.67 | ¥1,116.67 | 172.20K |
| 2026-08-17 | ¥1,140.00 | +1.79% | ¥1,113.33 | ¥1,173.33 | ¥1,095.00 | 395.70K |
| 2026-08-14 | ¥1,120.00 | +1.82% | ¥1,100.00 | ¥1,155.00 | ¥1,080.00 | 480.90K |
| 2026-08-13 | ¥1,100.00 | +2.17% | ¥1,100.00 | ¥1,125.00 | ¥1,070.00 | 535.50K |
| 2026-08-12 | ¥1,076.67 | -0.15% | ¥1,078.33 | ¥1,090.00 | ¥1,068.33 | 282.30K |
| 2026-08-10 | ¥1,078.33 | +1.09% | ¥1,073.33 | ¥1,086.67 | ¥1,065.00 | 201.30K |
| 2026-08-07 | ¥1,066.67 | +2.56% | ¥1,051.67 | ¥1,073.33 | ¥1,041.67 | 197.40K |
| 2026-08-06 | ¥1,040.00 | +2.46% | ¥1,020.00 | ¥1,041.67 | ¥1,020.00 | 141.60K |
| 2026-08-05 | ¥1,015.00 | +0.83% | ¥1,008.33 | ¥1,025.00 | ¥1,008.33 | 140.70K |
| 2026-08-04 | ¥1,006.67 | -1.79% | ¥1,035.00 | ¥1,043.33 | ¥1,006.67 | 131.40K |
| 2026-08-03 | ¥1,025.00 | +0.82% | ¥1,006.67 | ¥1,031.67 | ¥996.33 | 162.00K |
| 2026-07-31 | ¥1,016.67 | +0.16% | ¥1,016.67 | ¥1,023.33 | ¥1,003.33 | 212.70K |
| 2026-07-30 | ¥1,015.00 | +0.83% | ¥993.33 | ¥1,030.00 | ¥993.33 | 232.50K |
| 2026-07-29 | ¥1,006.67 | +3.00% | ¥978.33 | ¥1,010.00 | ¥977.00 | 210.00K |
| 2026-07-28 | ¥977.33 | -0.88% | ¥992.67 | ¥992.67 | ¥973.33 | 135.30K |
| 2026-07-27 | ¥986.00 | +1.82% | ¥980.00 | ¥992.00 | ¥980.00 | 144.30K |
| 2026-07-24 | ¥968.33 | +0.24% | ¥965.33 | ¥971.00 | ¥956.33 | 174.90K |
| 2026-07-23 | ¥966.00 | +0.24% | ¥960.00 | ¥971.00 | ¥952.33 | 189.30K |
| 2026-07-22 | ¥963.67 | +0.03% | ¥980.00 | ¥980.00 | ¥960.33 | 235.50K |
| 2026-07-21 | ¥963.33 | +0.28% | ¥969.33 | ¥971.67 | ¥958.33 | 165.00K |
| 2026-07-17 | ¥960.67 | +0.45% | ¥959.67 | ¥972.33 | ¥948.67 | 231.00K |
| 2026-07-16 | ¥956.33 | -1.85% | ¥971.67 | ¥975.33 | ¥956.33 | 138.60K |
| 2026-07-15 | ¥974.33 | +1.60% | ¥974.00 | ¥981.67 | ¥953.33 | 155.10K |
| 2026-07-14 | ¥959.00 | -1.03% | ¥963.33 | ¥969.33 | ¥951.67 | 225.00K |
| 2026-07-13 | ¥969.00 | -0.27% | ¥975.67 | ¥982.00 | ¥964.67 | 131.10K |
| 2026-07-10 | ¥971.67 | -0.38% | ¥977.33 | ¥979.00 | ¥971.00 | 98.40K |
| 2026-07-09 | ¥975.33 | -0.78% | ¥982.67 | ¥987.00 | ¥970.33 | 102.00K |
| 2026-07-08 | ¥983.00 | -1.47% | ¥1,005.00 | ¥1,005.00 | ¥981.00 | 133.20K |
| 2026-07-07 | ¥997.67 | -0.89% | ¥1,006.67 | ¥1,023.33 | ¥993.67 | 138.30K |
| 2026-07-06 | ¥1,006.67 | -2.11% | ¥1,018.33 | ¥1,031.67 | ¥1,006.67 | 177.90K |
| 2026-07-03 | ¥1,028.33 | +4.22% | ¥1,015.00 | ¥1,045.00 | ¥1,011.67 | 385.20K |
| 2026-07-02 | ¥986.67 | +1.93% | ¥979.33 | ¥998.33 | ¥978.00 | 202.80K |
| 2026-07-01 | ¥968.00 | +0.66% | ¥963.67 | ¥972.33 | ¥956.33 | 141.30K |
| 2026-06-30 | ¥961.67 | -1.33% | ¥966.67 | ¥966.67 | ¥943.33 | 203.40K |
| 2026-06-29 | ¥974.67 | +1.74% | ¥964.67 | ¥985.00 | ¥954.67 | 182.10K |
| 2026-06-26 | ¥958.00 | +0.52% | ¥951.33 | ¥960.67 | ¥948.33 | 719.40K |
| 2026-06-25 | ¥953.00 | +1.49% | ¥939.67 | ¥961.33 | ¥933.67 | 180.00K |
| 2026-06-24 | ¥939.00 | +0.21% | ¥933.67 | ¥947.33 | ¥931.00 | 207.90K |
| 2026-06-23 | ¥937.00 | -0.92% | ¥942.00 | ¥948.67 | ¥933.33 | 127.50K |
| 2026-06-22 | ¥945.67 | +0.35% | ¥934.67 | ¥952.33 | ¥929.33 | 139.20K |
| 2026-06-19 | ¥942.33 | +0.35% | ¥943.00 | ¥947.67 | ¥933.33 | 668.70K |
| 2026-06-18 | ¥939.00 | +0.14% | ¥937.67 | ¥947.00 | ¥931.67 | 152.70K |
| 2026-06-17 | ¥937.67 | -0.07% | ¥932.67 | ¥953.00 | ¥932.67 | 102.00K |
| 2026-06-16 | ¥938.33 | -0.71% | ¥941.67 | ¥951.33 | ¥932.00 | 227.10K |
| 2026-06-15 | ¥945.00 | -2.71% | ¥979.33 | ¥979.33 | ¥938.33 | 183.60K |
| 2026-06-12 | ¥971.33 | -0.61% | ¥972.00 | ¥976.67 | ¥961.33 | 200.70K |
| 2026-06-11 | ¥977.33 | -2.91% | ¥993.67 | ¥1,005.00 | ¥977.33 | 145.50K |
| 2026-06-10 | ¥1,006.67 | -1.31% | ¥1,008.33 | ¥1,013.33 | ¥991.67 | 171.30K |
| 2026-06-09 | ¥1,020.00 | +0.82% | ¥1,033.33 | ¥1,041.67 | ¥1,015.00 | 185.70K |
| 2026-06-08 | ¥1,011.67 | -0.98% | ¥1,001.67 | ¥1,026.67 | ¥995.00 | 208.20K |
| 2026-06-05 | ¥1,021.67 | +2.00% | ¥1,010.00 | ¥1,046.67 | ¥1,010.00 | 142.50K |
| 2026-06-04 | ¥1,001.67 | -1.96% | ¥1,010.00 | ¥1,025.00 | ¥1,001.67 | 151.20K |
| 2026-06-03 | ¥1,021.67 | -2.08% | ¥1,043.33 | ¥1,046.67 | ¥1,010.00 | 198.60K |
| 2026-06-02 | ¥1,043.33 | -4.57% | ¥1,070.00 | ¥1,070.00 | ¥1,023.33 | 197.70K |
| 2026-06-01 | ¥1,093.33 | +3.80% | ¥1,046.67 | ¥1,103.33 | ¥1,041.67 | 247.50K |
| 2026-05-29 | ¥1,053.33 | +0.48% | ¥1,053.33 | ¥1,091.67 | ¥1,053.33 | 175.50K |
| 2026-05-28 | ¥1,048.33 | -0.94% | ¥1,058.33 | ¥1,066.67 | ¥1,028.33 | 247.50K |
| 2026-05-27 | ¥1,058.33 | -2.46% | ¥1,085.00 | ¥1,095.00 | ¥1,050.00 | 208.80K |
| 2026-05-26 | ¥1,085.00 | +1.56% | ¥1,075.00 | ¥1,088.33 | ¥1,068.33 | 161.40K |
| 2026-05-25 | ¥1,068.33 | -3.46% | ¥1,100.00 | ¥1,100.00 | ¥1,048.33 | 237.60K |