Akasaka Diesels Ltd. 6022
TSE · Japan · Producer Manufacturing
¥2,847.00-12.00 (-0.42%)
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 | ¥2,847.00 | -0.42% | ¥2,860.00 | ¥2,860.00 | ¥2,847.00 | 1.30K |
| 2026-10-01 | ¥2,859.00 | +0.28% | ¥2,854.00 | ¥2,860.00 | ¥2,854.00 | 1.20K |
| 2026-09-30 | ¥2,851.00 | +0.35% | ¥2,843.00 | ¥2,860.00 | ¥2,843.00 | 800 |
| 2026-09-29 | ¥2,841.00 | -0.59% | ¥2,858.00 | ¥2,858.00 | ¥2,841.00 | 1.50K |
| 2026-09-28 | ¥2,858.00 | -1.79% | ¥2,900.00 | ¥2,900.00 | ¥2,821.00 | 5.50K |
| 2026-09-25 | ¥2,910.00 | -0.68% | ¥2,913.00 | ¥2,920.00 | ¥2,901.00 | 2.40K |
| 2026-09-24 | ¥2,930.00 | +0.65% | ¥2,948.00 | ¥2,958.00 | ¥2,901.00 | 1.80K |
| 2026-09-18 | ¥2,911.00 | -1.59% | ¥2,913.00 | ¥2,959.00 | ¥2,911.00 | 3.50K |
| 2026-09-17 | ¥2,958.00 | +2.67% | ¥2,917.00 | ¥2,960.00 | ¥2,881.00 | 3.50K |
| 2026-09-16 | ¥2,881.00 | -0.10% | ¥2,881.00 | ¥2,881.00 | ¥2,881.00 | 100 |
| 2026-09-15 | ¥2,884.00 | -0.21% | ¥2,891.00 | ¥2,891.00 | ¥2,884.00 | 400 |
| 2026-09-14 | ¥2,890.00 | -1.13% | ¥2,876.00 | ¥2,890.00 | ¥2,875.00 | 600 |
| 2026-09-11 | ¥2,923.00 | +0.10% | ¥2,947.00 | ¥2,947.00 | ¥2,871.00 | 1.30K |
| 2026-09-10 | ¥2,920.00 | +0.69% | ¥2,950.00 | ¥2,950.00 | ¥2,920.00 | 600 |
| 2026-09-09 | ¥2,900.00 | +0.07% | ¥2,898.00 | ¥2,900.00 | ¥2,898.00 | 300 |
| 2026-09-08 | ¥2,898.00 | -0.24% | ¥2,898.00 | ¥2,898.00 | ¥2,898.00 | 100 |
| 2026-09-07 | ¥2,905.00 | -0.17% | ¥2,901.00 | ¥2,905.00 | ¥2,891.00 | 3.40K |
| 2026-09-04 | ¥2,910.00 | +1.01% | ¥2,900.00 | ¥2,910.00 | ¥2,863.00 | 600 |
| 2026-09-03 | ¥2,881.00 | -1.64% | ¥2,880.00 | ¥2,885.00 | ¥2,880.00 | 900 |
| 2026-09-02 | ¥2,929.00 | -1.31% | ¥2,968.00 | ¥2,968.00 | ¥2,844.00 | 1.10K |
| 2026-09-01 | ¥2,968.00 | +0.95% | ¥2,939.00 | ¥2,968.00 | ¥2,939.00 | 1.10K |
| 2026-08-31 | ¥2,940.00 | +10.40% | ¥2,709.00 | ¥2,959.00 | ¥2,709.00 | 11.60K |
| 2026-08-28 | ¥2,663.00 | -0.63% | ¥2,660.00 | ¥2,684.00 | ¥2,652.00 | 900 |
| 2026-08-27 | ¥2,680.00 | +1.44% | ¥2,645.00 | ¥2,685.00 | ¥2,636.00 | 1.40K |
| 2026-08-26 | ¥2,642.00 | -1.05% | ¥2,693.00 | ¥2,693.00 | ¥2,642.00 | 900 |
| 2026-08-25 | ¥2,670.00 | -1.04% | ¥2,699.00 | ¥2,699.00 | ¥2,645.00 | 1.00K |
| 2026-08-24 | ¥2,698.00 | +2.00% | ¥2,666.00 | ¥2,698.00 | ¥2,633.00 | 1.20K |
| 2026-08-21 | ¥2,645.00 | +0.88% | ¥2,621.00 | ¥2,679.00 | ¥2,621.00 | 1.20K |
| 2026-08-20 | ¥2,622.00 | 0.00% | ¥2,624.00 | ¥2,651.00 | ¥2,615.00 | 1.50K |
| 2026-08-19 | ¥2,622.00 | -2.53% | ¥2,644.00 | ¥2,644.00 | ¥2,621.00 | 2.50K |
| 2026-08-18 | ¥2,690.00 | +0.82% | ¥2,686.00 | ¥2,694.00 | ¥2,685.00 | 2.20K |
| 2026-08-17 | ¥2,668.00 | +1.21% | ¥2,637.00 | ¥2,705.00 | ¥2,637.00 | 1.60K |
| 2026-08-14 | ¥2,636.00 | +0.19% | ¥2,630.00 | ¥2,669.00 | ¥2,621.00 | 1.80K |
| 2026-08-13 | ¥2,631.00 | -0.94% | ¥2,638.00 | ¥2,664.00 | ¥2,631.00 | 2.10K |
| 2026-08-12 | ¥2,656.00 | +0.23% | ¥2,660.00 | ¥2,660.00 | ¥2,656.00 | 800 |
| 2026-08-10 | ¥2,650.00 | +0.65% | ¥2,621.00 | ¥2,670.00 | ¥2,615.00 | 3.00K |
| 2026-08-07 | ¥2,633.00 | -4.29% | ¥2,749.00 | ¥2,749.00 | ¥2,604.00 | 6.00K |
| 2026-08-06 | ¥2,751.00 | +0.81% | ¥2,746.00 | ¥2,845.00 | ¥2,667.00 | 4.70K |
| 2026-08-05 | ¥2,729.00 | +2.25% | ¥2,647.00 | ¥2,729.00 | ¥2,647.00 | 3.90K |
| 2026-08-04 | ¥2,669.00 | +3.89% | ¥2,575.00 | ¥2,669.00 | ¥2,575.00 | 2.10K |
| 2026-08-03 | ¥2,569.00 | -0.62% | ¥2,559.00 | ¥2,600.00 | ¥2,558.00 | 1.20K |
| 2026-07-31 | ¥2,585.00 | +2.78% | ¥2,516.00 | ¥2,600.00 | ¥2,516.00 | 2.30K |
| 2026-07-30 | ¥2,515.00 | -0.04% | ¥2,524.00 | ¥2,535.00 | ¥2,515.00 | 600 |
| 2026-07-29 | ¥2,516.00 | -0.94% | ¥2,524.00 | ¥2,559.00 | ¥2,510.00 | 2.40K |
| 2026-07-28 | ¥2,540.00 | -0.70% | ¥2,572.00 | ¥2,595.00 | ¥2,540.00 | 3.00K |
| 2026-07-27 | ¥2,558.00 | +2.36% | ¥2,515.00 | ¥2,560.00 | ¥2,510.00 | 2.20K |
| 2026-07-24 | ¥2,499.00 | +1.17% | ¥2,497.00 | ¥2,499.00 | ¥2,489.00 | 700 |
| 2026-07-23 | ¥2,470.00 | -1.16% | ¥2,499.00 | ¥2,499.00 | ¥2,470.00 | 600 |
| 2026-07-22 | ¥2,499.00 | +0.24% | ¥2,486.00 | ¥2,499.00 | ¥2,451.00 | 700 |
| 2026-07-21 | ¥2,493.00 | +2.05% | ¥2,467.00 | ¥2,494.00 | ¥2,467.00 | 2.50K |
| 2026-07-17 | ¥2,443.00 | -1.17% | ¥2,480.00 | ¥2,480.00 | ¥2,400.00 | 2.70K |
| 2026-07-16 | ¥2,472.00 | -1.67% | ¥2,514.00 | ¥2,514.00 | ¥2,464.00 | 300 |
| 2026-07-15 | ¥2,514.00 | -1.45% | ¥2,452.00 | ¥2,519.00 | ¥2,452.00 | 4.80K |
| 2026-07-14 | ¥2,551.00 | +1.03% | ¥2,530.00 | ¥2,551.00 | ¥2,530.00 | 700 |
| 2026-07-13 | ¥2,525.00 | +0.28% | ¥2,568.00 | ¥2,568.00 | ¥2,522.00 | 2.40K |
| 2026-07-10 | ¥2,518.00 | +1.37% | ¥2,480.00 | ¥2,534.00 | ¥2,480.00 | 800 |
| 2026-07-09 | ¥2,484.00 | +1.26% | ¥2,496.00 | ¥2,496.00 | ¥2,453.00 | 500 |
| 2026-07-08 | ¥2,453.00 | -3.04% | ¥2,507.00 | ¥2,507.00 | ¥2,405.00 | 1.90K |
| 2026-07-07 | ¥2,530.00 | -1.94% | ¥2,599.00 | ¥2,599.00 | ¥2,530.00 | 1.50K |
| 2026-07-06 | ¥2,580.00 | +2.83% | ¥2,512.00 | ¥2,580.00 | ¥2,510.00 | 2.70K |
| 2026-07-03 | ¥2,509.00 | 0.00% | ¥2,509.00 | ¥2,509.00 | ¥2,495.00 | 1.10K |
| 2026-07-02 | ¥2,509.00 | +1.21% | ¥2,496.00 | ¥2,509.00 | ¥2,480.00 | 1.00K |
| 2026-07-01 | ¥2,479.00 | -1.24% | ¥2,510.00 | ¥2,510.00 | ¥2,418.00 | 1.90K |
| 2026-06-30 | ¥2,510.00 | +7.26% | ¥2,540.00 | ¥2,549.00 | ¥2,490.00 | 5.80K |
| 2026-06-29 | ¥2,340.00 | +2.18% | ¥2,299.00 | ¥2,340.00 | ¥2,299.00 | 1.00K |
| 2026-06-26 | ¥2,290.00 | -7.51% | ¥2,426.00 | ¥2,477.00 | ¥2,250.00 | 54.60K |
| 2026-06-25 | ¥2,476.00 | -1.94% | ¥2,525.00 | ¥2,525.00 | ¥2,476.00 | 800 |
| 2026-06-24 | ¥2,525.00 | -1.75% | ¥2,570.00 | ¥2,570.00 | ¥2,525.00 | 500 |
| 2026-06-23 | ¥2,570.00 | -1.15% | ¥2,570.00 | ¥2,570.00 | ¥2,570.00 | 200 |
| 2026-06-22 | ¥2,600.00 | -0.38% | ¥2,610.00 | ¥2,610.00 | ¥2,571.00 | 1.30K |
| 2026-06-19 | ¥2,610.00 | +0.89% | ¥2,600.00 | ¥2,610.00 | ¥2,595.00 | 1.50K |
| 2026-06-18 | ¥2,587.00 | +1.09% | ¥2,559.00 | ¥2,587.00 | ¥2,523.00 | 1.20K |
| 2026-06-17 | ¥2,559.00 | +0.39% | ¥2,501.00 | ¥2,559.00 | ¥2,501.00 | 1.50K |
| 2026-06-16 | ¥2,549.00 | +0.99% | ¥2,539.00 | ¥2,549.00 | ¥2,539.00 | 300 |
| 2026-06-15 | ¥2,524.00 | +1.41% | ¥2,490.00 | ¥2,566.00 | ¥2,490.00 | 1.70K |
| 2026-06-12 | ¥2,489.00 | 0.00% | ¥2,489.00 | ¥2,489.00 | ¥2,489.00 | 0 |
| 2026-06-11 | ¥2,489.00 | +0.53% | ¥2,476.00 | ¥2,489.00 | ¥2,475.00 | 1.10K |
| 2026-06-10 | ¥2,476.00 | -0.12% | ¥2,483.00 | ¥2,485.00 | ¥2,435.00 | 1.40K |
| 2026-06-09 | ¥2,479.00 | -0.40% | ¥2,413.00 | ¥2,482.00 | ¥2,413.00 | 1.00K |
| 2026-06-08 | ¥2,489.00 | +0.40% | ¥2,448.00 | ¥2,489.00 | ¥2,439.00 | 900 |
| 2026-06-05 | ¥2,479.00 | +1.68% | ¥2,438.00 | ¥2,479.00 | ¥2,438.00 | 900 |
| 2026-06-04 | ¥2,438.00 | +0.33% | ¥2,430.00 | ¥2,460.00 | ¥2,412.00 | 1.80K |
| 2026-06-03 | ¥2,430.00 | -0.21% | ¥2,408.00 | ¥2,487.00 | ¥2,408.00 | 1.50K |
| 2026-06-02 | ¥2,435.00 | -9.21% | ¥2,648.00 | ¥2,676.00 | ¥2,401.00 | 46.80K |
| 2026-06-01 | ¥2,682.00 | -2.40% | ¥2,748.00 | ¥2,748.00 | ¥2,682.00 | 400 |
| 2026-05-29 | ¥2,748.00 | -0.07% | ¥2,740.00 | ¥2,789.00 | ¥2,740.00 | 700 |
| 2026-05-28 | ¥2,750.00 | +1.74% | ¥2,702.00 | ¥2,765.00 | ¥2,701.00 | 800 |
| 2026-05-27 | ¥2,703.00 | -3.08% | ¥2,788.00 | ¥2,788.00 | ¥2,703.00 | 700 |
| 2026-05-26 | ¥2,789.00 | +0.32% | ¥2,730.00 | ¥2,798.00 | ¥2,730.00 | 1.30K |
| 2026-05-25 | ¥2,780.00 | +1.94% | ¥2,748.00 | ¥2,800.00 | ¥2,716.00 | 2.00K |