Achilles Corporation 5142
TSE · Japan · Producer Manufacturing
¥1,954.00+8.00 (+0.41%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,946.00 | +1.30% | ¥1,903.00 | ¥1,952.00 | ¥1,879.00 | 64.50K |
| 2026-09-30 | ¥1,921.00 | +1.91% | ¥1,851.00 | ¥1,933.00 | ¥1,851.00 | 53.20K |
| 2026-09-29 | ¥1,885.00 | -0.84% | ¥1,899.00 | ¥1,969.00 | ¥1,862.00 | 69.00K |
| 2026-09-28 | ¥1,901.00 | -0.11% | ¥1,900.00 | ¥1,908.00 | ¥1,861.00 | 85.60K |
| 2026-09-25 | ¥1,903.00 | +1.98% | ¥1,866.00 | ¥1,910.00 | ¥1,826.00 | 89.60K |
| 2026-09-24 | ¥1,866.00 | +3.15% | ¥1,818.00 | ¥1,870.00 | ¥1,812.00 | 80.80K |
| 2026-09-18 | ¥1,809.00 | +0.44% | ¥1,807.00 | ¥1,820.00 | ¥1,786.00 | 40.10K |
| 2026-09-17 | ¥1,801.00 | -0.50% | ¥1,815.00 | ¥1,847.00 | ¥1,793.00 | 55.80K |
| 2026-09-16 | ¥1,810.00 | +4.81% | ¥1,722.00 | ¥1,819.00 | ¥1,722.00 | 94.30K |
| 2026-09-15 | ¥1,727.00 | -0.35% | ¥1,720.00 | ¥1,763.00 | ¥1,707.00 | 78.40K |
| 2026-09-14 | ¥1,733.00 | -2.26% | ¥1,756.00 | ¥1,757.00 | ¥1,725.00 | 50.10K |
| 2026-09-11 | ¥1,773.00 | -0.67% | ¥1,745.00 | ¥1,789.00 | ¥1,724.00 | 63.70K |
| 2026-09-10 | ¥1,785.00 | +0.85% | ¥1,770.00 | ¥1,789.00 | ¥1,749.00 | 56.80K |
| 2026-09-09 | ¥1,770.00 | +0.68% | ¥1,736.00 | ¥1,820.00 | ¥1,718.00 | 97.70K |
| 2026-09-08 | ¥1,758.00 | -3.41% | ¥1,815.00 | ¥1,825.00 | ¥1,758.00 | 72.10K |
| 2026-09-07 | ¥1,820.00 | +0.66% | ¥1,824.00 | ¥1,891.00 | ¥1,820.00 | 71.40K |
| 2026-09-04 | ¥1,808.00 | -1.63% | ¥1,827.00 | ¥1,838.00 | ¥1,785.00 | 63.20K |
| 2026-09-03 | ¥1,838.00 | +0.16% | ¥1,841.00 | ¥1,888.00 | ¥1,814.00 | 122.50K |
| 2026-09-02 | ¥1,835.00 | -4.03% | ¥1,873.00 | ¥1,882.00 | ¥1,821.00 | 88.60K |
| 2026-09-01 | ¥1,912.00 | +2.91% | ¥1,842.00 | ¥1,944.00 | ¥1,832.00 | 99.20K |
| 2026-08-31 | ¥1,858.00 | -3.73% | ¥1,900.00 | ¥1,901.00 | ¥1,836.00 | 159.70K |
| 2026-08-28 | ¥1,930.00 | -1.73% | ¥1,975.00 | ¥1,975.00 | ¥1,910.00 | 96.60K |
| 2026-08-27 | ¥1,964.00 | +0.36% | ¥1,982.00 | ¥2,028.00 | ¥1,949.00 | 130.40K |
| 2026-08-26 | ¥1,957.00 | -2.05% | ¥1,972.00 | ¥1,994.00 | ¥1,948.00 | 83.00K |
| 2026-08-25 | ¥1,998.00 | +1.73% | ¥1,989.00 | ¥2,015.00 | ¥1,938.00 | 87.80K |
| 2026-08-24 | ¥1,964.00 | -0.91% | ¥1,998.00 | ¥2,032.00 | ¥1,955.00 | 90.60K |
| 2026-08-21 | ¥1,982.00 | -1.69% | ¥1,985.00 | ¥2,000.00 | ¥1,958.00 | 95.10K |
| 2026-08-20 | ¥2,016.00 | +6.05% | ¥1,910.00 | ¥2,032.00 | ¥1,876.00 | 177.20K |
| 2026-08-19 | ¥1,901.00 | -3.99% | ¥1,940.00 | ¥1,960.00 | ¥1,880.00 | 123.40K |
| 2026-08-18 | ¥1,980.00 | +3.56% | ¥1,900.00 | ¥1,990.00 | ¥1,874.00 | 125.10K |
| 2026-08-17 | ¥1,912.00 | +1.32% | ¥1,869.00 | ¥1,944.00 | ¥1,858.00 | 133.10K |
| 2026-08-14 | ¥1,887.00 | +2.83% | ¥1,848.00 | ¥1,929.00 | ¥1,825.00 | 150.70K |
| 2026-08-13 | ¥1,835.00 | +2.57% | ¥1,790.00 | ¥1,848.00 | ¥1,783.00 | 149.60K |
| 2026-08-12 | ¥1,789.00 | -0.33% | ¥1,777.00 | ¥1,812.00 | ¥1,724.00 | 195.20K |
| 2026-08-10 | ¥1,795.00 | +6.28% | ¥1,720.00 | ¥1,820.00 | ¥1,704.00 | 308.40K |
| 2026-08-07 | ¥1,689.00 | +21.16% | ¥1,396.00 | ¥1,694.00 | ¥1,370.00 | 361.30K |
| 2026-08-06 | ¥1,394.00 | +1.75% | ¥1,366.00 | ¥1,412.00 | ¥1,366.00 | 57.50K |
| 2026-08-05 | ¥1,370.00 | +3.87% | ¥1,337.00 | ¥1,383.00 | ¥1,330.00 | 53.30K |
| 2026-08-04 | ¥1,319.00 | -0.23% | ¥1,310.00 | ¥1,348.00 | ¥1,304.00 | 41.80K |
| 2026-08-03 | ¥1,322.00 | +1.85% | ¥1,275.00 | ¥1,340.00 | ¥1,254.00 | 72.90K |
| 2026-07-31 | ¥1,298.00 | +4.59% | ¥1,255.00 | ¥1,326.00 | ¥1,241.00 | 61.10K |
| 2026-07-30 | ¥1,241.00 | -0.64% | ¥1,238.00 | ¥1,254.00 | ¥1,230.00 | 37.20K |
| 2026-07-29 | ¥1,249.00 | +0.32% | ¥1,241.00 | ¥1,249.00 | ¥1,219.00 | 63.10K |
| 2026-07-28 | ¥1,245.00 | -3.56% | ¥1,271.00 | ¥1,285.00 | ¥1,237.00 | 35.50K |
| 2026-07-27 | ¥1,291.00 | +1.81% | ¥1,279.00 | ¥1,291.00 | ¥1,260.00 | 59.60K |
| 2026-07-24 | ¥1,268.00 | +0.16% | ¥1,261.00 | ¥1,268.00 | ¥1,245.00 | 32.00K |
| 2026-07-23 | ¥1,266.00 | -0.71% | ¥1,280.00 | ¥1,280.00 | ¥1,256.00 | 20.70K |
| 2026-07-22 | ¥1,275.00 | +2.57% | ¥1,258.00 | ¥1,288.00 | ¥1,258.00 | 38.80K |
| 2026-07-21 | ¥1,243.00 | +2.64% | ¥1,229.00 | ¥1,248.00 | ¥1,224.00 | 33.20K |
| 2026-07-17 | ¥1,211.00 | -1.78% | ¥1,211.00 | ¥1,221.00 | ¥1,188.00 | 59.10K |
| 2026-07-16 | ¥1,233.00 | -1.83% | ¥1,256.00 | ¥1,256.00 | ¥1,222.00 | 27.30K |
| 2026-07-15 | ¥1,256.00 | +0.80% | ¥1,257.00 | ¥1,265.00 | ¥1,244.00 | 51.10K |
| 2026-07-14 | ¥1,246.00 | +1.22% | ¥1,225.00 | ¥1,247.00 | ¥1,225.00 | 34.60K |
| 2026-07-13 | ¥1,231.00 | +1.40% | ¥1,217.00 | ¥1,246.00 | ¥1,217.00 | 42.90K |
| 2026-07-10 | ¥1,214.00 | +0.25% | ¥1,224.00 | ¥1,231.00 | ¥1,206.00 | 68.20K |
| 2026-07-09 | ¥1,211.00 | +1.94% | ¥1,200.00 | ¥1,213.00 | ¥1,200.00 | 33.90K |
| 2026-07-08 | ¥1,188.00 | -1.08% | ¥1,193.00 | ¥1,203.00 | ¥1,184.00 | 31.60K |
| 2026-07-07 | ¥1,201.00 | -0.08% | ¥1,211.00 | ¥1,236.00 | ¥1,201.00 | 55.40K |
| 2026-07-06 | ¥1,202.00 | -1.23% | ¥1,208.00 | ¥1,217.00 | ¥1,194.00 | 48.30K |
| 2026-07-03 | ¥1,217.00 | +3.66% | ¥1,186.00 | ¥1,221.00 | ¥1,186.00 | 98.10K |
| 2026-07-02 | ¥1,174.00 | +2.35% | ¥1,154.00 | ¥1,190.00 | ¥1,151.00 | 57.20K |
| 2026-07-01 | ¥1,147.00 | -0.78% | ¥1,156.00 | ¥1,169.00 | ¥1,146.00 | 22.90K |
| 2026-06-30 | ¥1,156.00 | -1.87% | ¥1,163.00 | ¥1,174.00 | ¥1,150.00 | 36.50K |
| 2026-06-29 | ¥1,178.00 | +1.64% | ¥1,151.00 | ¥1,178.00 | ¥1,151.00 | 46.80K |
| 2026-06-26 | ¥1,159.00 | -0.60% | ¥1,166.00 | ¥1,177.00 | ¥1,153.00 | 26.80K |
| 2026-06-25 | ¥1,166.00 | +1.04% | ¥1,180.00 | ¥1,180.00 | ¥1,164.00 | 30.50K |
| 2026-06-24 | ¥1,154.00 | -1.03% | ¥1,155.00 | ¥1,186.00 | ¥1,146.00 | 50.20K |
| 2026-06-23 | ¥1,166.00 | -2.18% | ¥1,200.00 | ¥1,200.00 | ¥1,163.00 | 37.10K |
| 2026-06-22 | ¥1,192.00 | -1.24% | ¥1,198.00 | ¥1,214.00 | ¥1,190.00 | 50.60K |
| 2026-06-19 | ¥1,207.00 | -0.74% | ¥1,204.00 | ¥1,216.00 | ¥1,189.00 | 37.50K |
| 2026-06-18 | ¥1,216.00 | 0.00% | ¥1,231.00 | ¥1,260.00 | ¥1,208.00 | 69.40K |
| 2026-06-17 | ¥1,216.00 | +3.31% | ¥1,170.00 | ¥1,217.00 | ¥1,170.00 | 64.30K |
| 2026-06-16 | ¥1,177.00 | -1.67% | ¥1,189.00 | ¥1,190.00 | ¥1,173.00 | 26.20K |
| 2026-06-15 | ¥1,197.00 | +5.18% | ¥1,158.00 | ¥1,199.00 | ¥1,158.00 | 48.30K |
| 2026-06-12 | ¥1,138.00 | +2.06% | ¥1,126.00 | ¥1,142.00 | ¥1,113.00 | 50.50K |
| 2026-06-11 | ¥1,115.00 | -0.80% | ¥1,117.00 | ¥1,127.00 | ¥1,089.00 | 68.70K |
| 2026-06-10 | ¥1,124.00 | -1.14% | ¥1,136.00 | ¥1,137.00 | ¥1,114.00 | 86.80K |
| 2026-06-09 | ¥1,137.00 | -0.79% | ¥1,167.00 | ¥1,178.00 | ¥1,135.00 | 49.50K |
| 2026-06-08 | ¥1,146.00 | -3.45% | ¥1,164.00 | ¥1,167.00 | ¥1,138.00 | 88.70K |
| 2026-06-05 | ¥1,187.00 | +1.54% | ¥1,170.00 | ¥1,194.00 | ¥1,162.00 | 36.20K |
| 2026-06-04 | ¥1,169.00 | 0.00% | ¥1,161.00 | ¥1,176.00 | ¥1,146.00 | 39.40K |
| 2026-06-03 | ¥1,169.00 | +0.78% | ¥1,159.00 | ¥1,180.00 | ¥1,150.00 | 32.20K |
| 2026-06-02 | ¥1,160.00 | -0.68% | ¥1,164.00 | ¥1,169.00 | ¥1,143.00 | 44.80K |
| 2026-06-01 | ¥1,168.00 | -4.03% | ¥1,217.00 | ¥1,217.00 | ¥1,165.00 | 88.90K |
| 2026-05-29 | ¥1,217.00 | -0.73% | ¥1,231.00 | ¥1,239.00 | ¥1,217.00 | 49.40K |
| 2026-05-28 | ¥1,226.00 | +1.91% | ¥1,202.00 | ¥1,233.00 | ¥1,198.00 | 59.80K |
| 2026-05-27 | ¥1,203.00 | -0.74% | ¥1,220.00 | ¥1,232.00 | ¥1,200.00 | 37.90K |
| 2026-05-26 | ¥1,212.00 | -0.49% | ¥1,207.00 | ¥1,220.00 | ¥1,199.00 | 30.40K |
| 2026-05-25 | ¥1,218.00 | -0.98% | ¥1,245.00 | ¥1,246.00 | ¥1,215.00 | 45.80K |
| 2026-05-22 | ¥1,230.00 | +0.49% | ¥1,236.00 | ¥1,236.00 | ¥1,213.00 | 26.70K |