AKIBA Holdings Co. Ltd. 6840
TSE · Japan · Electronic Technology
¥886.00-11.00 (-1.23%)
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 | ¥886.00 | -1.23% | ¥891.00 | ¥912.00 | ¥875.00 | 230.30K |
| 2026-10-01 | ¥897.00 | +3.58% | ¥867.00 | ¥908.00 | ¥867.00 | 366.30K |
| 2026-09-30 | ¥866.00 | +0.81% | ¥874.00 | ¥893.00 | ¥856.00 | 215.00K |
| 2026-09-29 | ¥859.00 | -1.15% | ¥868.00 | ¥871.00 | ¥836.00 | 283.60K |
| 2026-09-28 | ¥869.00 | -3.98% | ¥905.00 | ¥909.00 | ¥859.00 | 463.60K |
| 2026-09-25 | ¥905.00 | +1.80% | ¥904.00 | ¥934.00 | ¥891.00 | 919.70K |
| 2026-09-24 | ¥889.00 | +9.75% | ¥830.00 | ¥900.00 | ¥812.00 | 798.50K |
| 2026-09-18 | ¥810.00 | +5.47% | ¥779.00 | ¥823.00 | ¥775.00 | 517.50K |
| 2026-09-17 | ¥768.00 | +0.66% | ¥774.00 | ¥783.00 | ¥760.00 | 190.60K |
| 2026-09-16 | ¥763.00 | +1.06% | ¥753.00 | ¥763.00 | ¥742.00 | 162.80K |
| 2026-09-15 | ¥755.00 | +0.80% | ¥737.00 | ¥770.00 | ¥731.00 | 191.30K |
| 2026-09-14 | ¥749.00 | -3.73% | ¥745.00 | ¥758.00 | ¥738.00 | 259.10K |
| 2026-09-11 | ¥778.00 | -6.15% | ¥790.00 | ¥794.00 | ¥767.00 | 412.30K |
| 2026-09-10 | ¥829.00 | +1.72% | ¥790.00 | ¥829.00 | ¥787.00 | 192.90K |
| 2026-09-09 | ¥815.00 | +1.24% | ¥818.00 | ¥850.00 | ¥809.00 | 327.30K |
| 2026-09-08 | ¥805.00 | -2.66% | ¥832.00 | ¥849.00 | ¥805.00 | 427.90K |
| 2026-09-07 | ¥827.00 | +8.82% | ¥790.00 | ¥837.00 | ¥789.00 | 794.20K |
| 2026-09-04 | ¥760.00 | +1.60% | ¥750.00 | ¥774.00 | ¥748.00 | 174.90K |
| 2026-09-03 | ¥748.00 | +2.05% | ¥737.00 | ¥758.00 | ¥734.00 | 202.60K |
| 2026-09-02 | ¥733.00 | -2.79% | ¥739.00 | ¥743.00 | ¥725.00 | 215.80K |
| 2026-09-01 | ¥754.00 | -1.82% | ¥755.00 | ¥765.00 | ¥740.00 | 242.50K |
| 2026-08-31 | ¥768.00 | +1.32% | ¥747.00 | ¥774.00 | ¥736.00 | 235.30K |
| 2026-08-28 | ¥758.00 | -3.93% | ¥797.00 | ¥805.00 | ¥756.00 | 358.90K |
| 2026-08-27 | ¥789.00 | +5.34% | ¥779.00 | ¥809.00 | ¥759.00 | 607.60K |
| 2026-08-26 | ¥749.00 | -4.34% | ¥783.00 | ¥783.00 | ¥744.00 | 331.20K |
| 2026-08-25 | ¥783.00 | +1.56% | ¥760.00 | ¥793.00 | ¥735.00 | 425.10K |
| 2026-08-24 | ¥771.00 | +5.33% | ¥727.00 | ¥782.00 | ¥710.00 | 485.80K |
| 2026-08-21 | ¥732.00 | -4.56% | ¥737.00 | ¥752.00 | ¥722.00 | 511.40K |
| 2026-08-20 | ¥767.00 | -0.52% | ¥781.00 | ¥792.00 | ¥760.00 | 391.10K |
| 2026-08-19 | ¥771.00 | -7.66% | ¥787.00 | ¥803.00 | ¥758.00 | 793.40K |
| 2026-08-18 | ¥835.00 | +6.10% | ¥786.00 | ¥864.00 | ¥765.00 | 1.32M |
| 2026-08-17 | ¥787.00 | +6.93% | ¥731.00 | ¥796.00 | ¥724.00 | 818.70K |
| 2026-08-14 | ¥736.00 | +5.44% | ¥703.00 | ¥750.00 | ¥676.00 | 1.31M |
| 2026-08-13 | ¥698.00 | -1.55% | ¥720.00 | ¥721.00 | ¥690.00 | 929.40K |
| 2026-08-12 | ¥709.00 | -15.60% | ¥721.00 | ¥731.00 | ¥690.00 | 2.96M |
| 2026-08-10 | ¥840.00 | +9.52% | ¥778.00 | ¥840.00 | ¥748.00 | 1.16M |
| 2026-08-07 | ¥767.00 | +3.93% | ¥740.00 | ¥774.00 | ¥718.00 | 495.60K |
| 2026-08-06 | ¥738.00 | -2.12% | ¥729.00 | ¥764.00 | ¥722.00 | 431.60K |
| 2026-08-05 | ¥754.00 | +8.96% | ¥747.00 | ¥759.00 | ¥723.00 | 588.10K |
| 2026-08-04 | ¥692.00 | +3.13% | ¥681.00 | ¥719.00 | ¥671.00 | 594.10K |
| 2026-08-03 | ¥671.00 | -3.31% | ¥656.00 | ¥685.00 | ¥642.00 | 708.60K |
| 2026-07-31 | ¥694.00 | +13.03% | ¥694.00 | ¥714.00 | ¥664.00 | 1.33M |
| 2026-07-30 | ¥614.00 | +9.64% | ¥567.00 | ¥660.00 | ¥547.00 | 1.84M |
| 2026-07-29 | ¥560.00 | -3.78% | ¥592.00 | ¥592.00 | ¥540.00 | 491.80K |
| 2026-07-28 | ¥582.00 | -12.35% | ¥639.00 | ¥639.00 | ¥571.00 | 599.20K |
| 2026-07-27 | ¥664.00 | 0.00% | ¥668.00 | ¥676.00 | ¥645.00 | 175.10K |
| 2026-07-24 | ¥664.00 | -2.78% | ¥673.00 | ¥684.00 | ¥656.00 | 131.20K |
| 2026-07-23 | ¥683.00 | +1.04% | ¥689.00 | ¥697.00 | ¥678.00 | 94.90K |
| 2026-07-22 | ¥676.00 | +2.42% | ¥680.00 | ¥710.00 | ¥675.00 | 219.70K |
| 2026-07-21 | ¥660.00 | +2.96% | ¥651.00 | ¥665.00 | ¥636.00 | 149.90K |
| 2026-07-17 | ¥641.00 | -8.17% | ¥678.00 | ¥680.00 | ¥621.00 | 410.10K |
| 2026-07-16 | ¥698.00 | -3.46% | ¥720.00 | ¥720.00 | ¥696.00 | 128.00K |
| 2026-07-15 | ¥723.00 | +2.26% | ¥709.00 | ¥728.00 | ¥706.00 | 107.20K |
| 2026-07-14 | ¥707.00 | +0.86% | ¥698.00 | ¥707.00 | ¥676.00 | 207.80K |
| 2026-07-13 | ¥701.00 | -3.97% | ¥721.00 | ¥746.00 | ¥698.00 | 168.60K |
| 2026-07-10 | ¥730.00 | +2.96% | ¥739.00 | ¥749.00 | ¥726.00 | 224.40K |
| 2026-07-09 | ¥709.00 | +0.42% | ¥712.00 | ¥731.00 | ¥699.00 | 198.00K |
| 2026-07-08 | ¥706.00 | -3.68% | ¥721.00 | ¥739.00 | ¥702.00 | 216.80K |
| 2026-07-07 | ¥733.00 | -4.06% | ¥767.00 | ¥776.00 | ¥729.00 | 233.80K |
| 2026-07-06 | ¥764.00 | -0.26% | ¥780.00 | ¥786.00 | ¥759.00 | 181.90K |
| 2026-07-03 | ¥766.00 | +1.86% | ¥722.00 | ¥767.00 | ¥715.00 | 260.00K |
| 2026-07-02 | ¥752.00 | -2.72% | ¥760.00 | ¥764.00 | ¥723.00 | 364.30K |
| 2026-07-01 | ¥773.00 | -1.40% | ¥791.00 | ¥805.00 | ¥764.00 | 225.00K |
| 2026-06-30 | ¥784.00 | -2.24% | ¥802.00 | ¥808.00 | ¥761.00 | 307.70K |
| 2026-06-29 | ¥802.00 | -5.87% | ¥861.00 | ¥861.00 | ¥765.00 | 595.10K |
| 2026-06-26 | ¥852.00 | -2.41% | ¥878.00 | ¥878.00 | ¥825.00 | 428.20K |
| 2026-06-25 | ¥873.00 | +3.56% | ¥903.00 | ¥970.00 | ¥865.00 | 1.06M |
| 2026-06-24 | ¥843.00 | -1.75% | ¥843.00 | ¥872.00 | ¥812.00 | 421.30K |
| 2026-06-23 | ¥858.00 | -1.83% | ¥873.00 | ¥899.00 | ¥851.00 | 638.60K |
| 2026-06-22 | ¥874.00 | -4.17% | ¥921.00 | ¥950.00 | ¥854.00 | 1.14M |
| 2026-06-19 | ¥912.00 | +9.75% | ¥865.00 | ¥925.00 | ¥846.00 | 1.25M |
| 2026-06-18 | ¥831.00 | +0.73% | ¥867.00 | ¥928.00 | ¥826.00 | 1.14M |
| 2026-06-17 | ¥825.00 | +3.00% | ¥800.00 | ¥844.00 | ¥776.00 | 485.10K |
| 2026-06-16 | ¥801.00 | +1.65% | ¥785.00 | ¥855.00 | ¥770.00 | 810.20K |
| 2026-06-15 | ¥788.00 | +2.60% | ¥813.00 | ¥817.00 | ¥781.00 | 322.20K |
| 2026-06-12 | ¥768.00 | -4.95% | ¥838.00 | ¥841.00 | ¥747.00 | 654.40K |
| 2026-06-11 | ¥808.00 | -2.65% | ¥805.00 | ¥820.00 | ¥780.00 | 352.90K |
| 2026-06-10 | ¥830.00 | -7.16% | ¥866.00 | ¥867.00 | ¥803.00 | 708.80K |
| 2026-06-09 | ¥894.00 | -1.43% | ¥922.00 | ¥948.00 | ¥877.00 | 519.70K |
| 2026-06-08 | ¥907.00 | -10.11% | ¥919.00 | ¥939.00 | ¥890.00 | 694.30K |
| 2026-06-05 | ¥1,009.00 | -1.18% | ¥991.00 | ¥1,031.00 | ¥961.00 | 454.80K |
| 2026-06-04 | ¥1,021.00 | +0.29% | ¥1,018.00 | ¥1,046.00 | ¥980.00 | 501.50K |
| 2026-06-03 | ¥1,018.00 | -7.12% | ¥1,104.00 | ¥1,110.00 | ¥997.00 | 807.70K |
| 2026-06-02 | ¥1,096.00 | +7.98% | ¥1,013.00 | ¥1,106.00 | ¥951.00 | 1.07M |
| 2026-06-01 | ¥1,015.00 | -10.81% | ¥1,100.00 | ¥1,100.00 | ¥1,006.00 | 713.30K |
| 2026-05-29 | ¥1,138.00 | 0.00% | ¥1,147.00 | ¥1,186.00 | ¥1,067.00 | 654.60K |
| 2026-05-28 | ¥1,138.00 | -3.48% | ¥1,089.00 | ¥1,221.00 | ¥1,057.00 | 1.23M |
| 2026-05-27 | ¥1,179.00 | -9.66% | ¥1,385.00 | ¥1,392.00 | ¥1,130.00 | 1.66M |
| 2026-05-26 | ¥1,305.00 | -7.12% | ¥1,465.00 | ¥1,469.00 | ¥1,244.00 | 2.13M |
| 2026-05-25 | ¥1,405.00 | +27.15% | ¥1,278.00 | ¥1,405.00 | ¥1,260.00 | 1.98M |