Akebono Brake Industry Co., Ltd. 7238
TSE · Japan · Producer Manufacturing
¥105.00-2.00 (-1.87%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥105.00 | -1.87% | ¥107.00 | ¥107.00 | ¥104.00 | 3.02M |
| 2026-10-01 | ¥107.00 | -0.93% | ¥108.00 | ¥108.00 | ¥106.00 | 3.39M |
| 2026-09-30 | ¥108.00 | +2.86% | ¥107.00 | ¥108.00 | ¥106.00 | 4.42M |
| 2026-09-29 | ¥105.00 | -0.94% | ¥106.00 | ¥106.00 | ¥104.00 | 3.47M |
| 2026-09-28 | ¥106.00 | 0.00% | ¥106.00 | ¥107.00 | ¥105.00 | 2.70M |
| 2026-09-25 | ¥106.00 | -2.75% | ¥108.00 | ¥109.00 | ¥106.00 | 2.43M |
| 2026-09-24 | ¥109.00 | +0.93% | ¥107.00 | ¥109.00 | ¥106.00 | 5.04M |
| 2026-09-18 | ¥108.00 | 0.00% | ¥108.00 | ¥108.00 | ¥107.00 | 2.04M |
| 2026-09-17 | ¥108.00 | +0.93% | ¥108.00 | ¥108.00 | ¥106.00 | 3.20M |
| 2026-09-16 | ¥107.00 | +0.94% | ¥108.00 | ¥108.00 | ¥106.00 | 3.40M |
| 2026-09-15 | ¥106.00 | 0.00% | ¥105.00 | ¥108.00 | ¥104.00 | 4.03M |
| 2026-09-14 | ¥106.00 | +1.92% | ¥103.00 | ¥106.00 | ¥103.00 | 2.68M |
| 2026-09-11 | ¥104.00 | +0.97% | ¥104.00 | ¥106.00 | ¥102.00 | 4.23M |
| 2026-09-10 | ¥103.00 | -0.96% | ¥103.00 | ¥105.00 | ¥103.00 | 3.25M |
| 2026-09-09 | ¥104.00 | +0.97% | ¥103.00 | ¥105.00 | ¥102.00 | 4.52M |
| 2026-09-08 | ¥103.00 | -3.74% | ¥106.00 | ¥107.00 | ¥103.00 | 6.36M |
| 2026-09-07 | ¥107.00 | +0.94% | ¥106.00 | ¥108.00 | ¥106.00 | 3.81M |
| 2026-09-04 | ¥106.00 | -1.85% | ¥107.00 | ¥107.00 | ¥105.00 | 6.39M |
| 2026-09-03 | ¥108.00 | +1.89% | ¥106.00 | ¥109.00 | ¥106.00 | 4.71M |
| 2026-09-02 | ¥106.00 | -2.75% | ¥108.00 | ¥108.00 | ¥105.00 | 3.60M |
| 2026-09-01 | ¥109.00 | 0.00% | ¥108.00 | ¥110.00 | ¥108.00 | 2.41M |
| 2026-08-31 | ¥109.00 | +0.93% | ¥108.00 | ¥110.00 | ¥107.00 | 1.80M |
| 2026-08-28 | ¥108.00 | +0.93% | ¥108.00 | ¥109.00 | ¥107.00 | 2.39M |
| 2026-08-27 | ¥107.00 | 0.00% | ¥107.00 | ¥108.00 | ¥106.00 | 2.21M |
| 2026-08-26 | ¥107.00 | -0.93% | ¥108.00 | ¥109.00 | ¥107.00 | 1.71M |
| 2026-08-25 | ¥108.00 | -0.92% | ¥107.00 | ¥109.00 | ¥105.00 | 3.87M |
| 2026-08-24 | ¥109.00 | +1.87% | ¥108.00 | ¥109.00 | ¥107.00 | 2.32M |
| 2026-08-21 | ¥107.00 | -1.83% | ¥108.00 | ¥109.00 | ¥107.00 | 1.66M |
| 2026-08-20 | ¥109.00 | +2.83% | ¥106.00 | ¥109.00 | ¥106.00 | 2.47M |
| 2026-08-19 | ¥106.00 | -4.50% | ¥110.00 | ¥111.00 | ¥106.00 | 4.67M |
| 2026-08-18 | ¥111.00 | 0.00% | ¥110.00 | ¥113.00 | ¥110.00 | 2.31M |
| 2026-08-17 | ¥111.00 | +1.83% | ¥111.00 | ¥112.00 | ¥109.00 | 1.63M |
| 2026-08-14 | ¥109.00 | -0.91% | ¥109.00 | ¥111.00 | ¥109.00 | 1.23M |
| 2026-08-13 | ¥110.00 | +1.85% | ¥109.00 | ¥110.00 | ¥109.00 | 2.16M |
| 2026-08-12 | ¥108.00 | -1.82% | ¥110.00 | ¥110.00 | ¥108.00 | 1.65M |
| 2026-08-10 | ¥110.00 | +2.80% | ¥109.00 | ¥111.00 | ¥107.00 | 2.25M |
| 2026-08-07 | ¥107.00 | -2.73% | ¥108.00 | ¥110.00 | ¥106.00 | 3.09M |
| 2026-08-06 | ¥110.00 | -3.51% | ¥115.00 | ¥116.00 | ¥107.00 | 3.27M |
| 2026-08-05 | ¥114.00 | +1.79% | ¥113.00 | ¥116.00 | ¥112.00 | 2.04M |
| 2026-08-04 | ¥112.00 | +1.82% | ¥110.00 | ¥112.00 | ¥109.00 | 1.52M |
| 2026-08-03 | ¥110.00 | 0.00% | ¥108.00 | ¥110.00 | ¥106.00 | 1.72M |
| 2026-07-31 | ¥110.00 | +1.85% | ¥110.00 | ¥111.00 | ¥108.00 | 1.69M |
| 2026-07-30 | ¥108.00 | +0.93% | ¥107.00 | ¥110.00 | ¥105.00 | 2.62M |
| 2026-07-29 | ¥107.00 | 0.00% | ¥108.00 | ¥108.00 | ¥104.00 | 3.56M |
| 2026-07-28 | ¥107.00 | -1.83% | ¥109.00 | ¥110.00 | ¥106.00 | 2.44M |
| 2026-07-27 | ¥109.00 | +0.93% | ¥108.00 | ¥110.00 | ¥107.00 | 1.77M |
| 2026-07-24 | ¥108.00 | -0.92% | ¥108.00 | ¥108.00 | ¥106.00 | 2.33M |
| 2026-07-23 | ¥109.00 | -0.91% | ¥110.00 | ¥111.00 | ¥109.00 | 918.20K |
| 2026-07-22 | ¥110.00 | +0.92% | ¥111.00 | ¥113.00 | ¥109.00 | 1.86M |
| 2026-07-21 | ¥109.00 | +1.87% | ¥108.00 | ¥111.00 | ¥108.00 | 1.84M |
| 2026-07-17 | ¥107.00 | -3.60% | ¥110.00 | ¥111.00 | ¥105.00 | 3.33M |
| 2026-07-16 | ¥111.00 | 0.00% | ¥111.00 | ¥112.00 | ¥110.00 | 1.19M |
| 2026-07-15 | ¥111.00 | +0.91% | ¥111.00 | ¥112.00 | ¥109.00 | 1.15M |
| 2026-07-14 | ¥110.00 | 0.00% | ¥109.00 | ¥111.00 | ¥109.00 | 991.30K |
| 2026-07-13 | ¥110.00 | 0.00% | ¥111.00 | ¥113.00 | ¥108.00 | 1.25M |
| 2026-07-10 | ¥110.00 | +2.80% | ¥109.00 | ¥112.00 | ¥108.00 | 1.55M |
| 2026-07-09 | ¥107.00 | 0.00% | ¥107.00 | ¥108.00 | ¥106.00 | 1.90M |
| 2026-07-08 | ¥107.00 | -1.83% | ¥109.00 | ¥109.00 | ¥107.00 | 1.59M |
| 2026-07-07 | ¥109.00 | -3.54% | ¥113.00 | ¥113.00 | ¥109.00 | 1.09M |
| 2026-07-06 | ¥113.00 | +1.80% | ¥111.00 | ¥113.00 | ¥110.00 | 969.50K |
| 2026-07-03 | ¥111.00 | +0.91% | ¥110.00 | ¥111.00 | ¥108.00 | 932.70K |
| 2026-07-02 | ¥110.00 | +1.85% | ¥110.00 | ¥112.00 | ¥109.00 | 1.34M |
| 2026-07-01 | ¥108.00 | +1.89% | ¥108.00 | ¥110.00 | ¥107.00 | 1.05M |
| 2026-06-30 | ¥106.00 | -1.85% | ¥108.00 | ¥108.00 | ¥105.00 | 1.23M |
| 2026-06-29 | ¥108.00 | -0.92% | ¥110.00 | ¥110.00 | ¥106.00 | 1.11M |
| 2026-06-26 | ¥109.00 | +1.87% | ¥107.00 | ¥110.00 | ¥106.00 | 1.51M |
| 2026-06-25 | ¥107.00 | 0.00% | ¥109.00 | ¥109.00 | ¥106.00 | 1.28M |
| 2026-06-24 | ¥107.00 | -2.73% | ¥111.00 | ¥112.00 | ¥106.00 | 2.40M |
| 2026-06-23 | ¥110.00 | -2.65% | ¥113.00 | ¥113.00 | ¥109.00 | 1.52M |
| 2026-06-22 | ¥113.00 | +0.89% | ¥113.00 | ¥115.00 | ¥111.00 | 1.52M |
| 2026-06-19 | ¥112.00 | -1.75% | ¥113.00 | ¥114.00 | ¥110.00 | 1.79M |
| 2026-06-18 | ¥114.00 | 0.00% | ¥114.00 | ¥115.00 | ¥112.00 | 1.18M |
| 2026-06-17 | ¥114.00 | +2.70% | ¥114.00 | ¥117.00 | ¥112.00 | 1.21M |
| 2026-06-16 | ¥111.00 | -1.77% | ¥113.00 | ¥113.00 | ¥110.00 | 798.40K |
| 2026-06-15 | ¥113.00 | +2.73% | ¥112.00 | ¥114.00 | ¥111.00 | 1.44M |
| 2026-06-12 | ¥110.00 | +1.85% | ¥111.00 | ¥112.00 | ¥108.00 | 1.47M |
| 2026-06-11 | ¥108.00 | -3.57% | ¥111.00 | ¥112.00 | ¥107.00 | 2.36M |
| 2026-06-10 | ¥112.00 | -2.61% | ¥114.00 | ¥114.00 | ¥110.00 | 2.68M |
| 2026-06-09 | ¥115.00 | +0.88% | ¥115.00 | ¥118.00 | ¥114.00 | 2.18M |
| 2026-06-08 | ¥114.00 | -5.00% | ¥118.00 | ¥118.00 | ¥111.00 | 3.79M |
| 2026-06-05 | ¥120.00 | +1.69% | ¥117.00 | ¥120.00 | ¥117.00 | 1.33M |
| 2026-06-04 | ¥118.00 | -3.28% | ¥121.00 | ¥122.00 | ¥117.00 | 1.69M |
| 2026-06-03 | ¥122.00 | +2.52% | ¥120.00 | ¥124.00 | ¥119.00 | 2.09M |
| 2026-06-02 | ¥119.00 | -0.83% | ¥118.00 | ¥120.00 | ¥116.00 | 1.98M |
| 2026-06-01 | ¥120.00 | -3.23% | ¥123.00 | ¥123.00 | ¥117.00 | 1.79M |
| 2026-05-29 | ¥124.00 | +2.48% | ¥120.00 | ¥125.00 | ¥119.00 | 2.74M |
| 2026-05-28 | ¥121.00 | +1.68% | ¥119.00 | ¥121.00 | ¥118.00 | 1.58M |
| 2026-05-27 | ¥119.00 | +0.85% | ¥118.00 | ¥120.00 | ¥116.00 | 1.55M |
| 2026-05-26 | ¥118.00 | +0.85% | ¥118.00 | ¥118.00 | ¥115.00 | 1.08M |
| 2026-05-25 | ¥117.00 | +0.86% | ¥118.00 | ¥119.00 | ¥115.00 | 1.79M |