Akita Bank, Ltd. 8343
TSE · Japan · Finance
¥2,033.00+10.00 (+0.49%)
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 | ¥2,033.00 | +0.49% | ¥2,068.00 | ¥2,109.00 | ¥2,002.00 | 2.35M |
| 2026-10-01 | ¥2,023.00 | -1.12% | ¥2,016.00 | ¥2,039.00 | ¥1,901.00 | 1.64M |
| 2026-09-30 | ¥2,046.00 | +2.40% | ¥1,958.00 | ¥2,075.00 | ¥1,938.00 | 1.13M |
| 2026-09-29 | ¥1,998.00 | -3.38% | ¥2,048.00 | ¥2,073.00 | ¥1,965.00 |
| 754.00K |
| 2026-09-28 | ¥2,068.00 | +0.88% | ¥2,068.00 | ¥2,092.00 | ¥2,030.00 | 1.03M |
| 2026-09-25 | ¥2,050.00 | +8.01% | ¥1,920.00 | ¥2,056.00 | ¥1,920.00 | 1.32M |
| 2026-09-24 | ¥1,898.00 | -3.95% | ¥1,962.00 | ¥1,974.00 | ¥1,866.00 | 1.26M |
| 2026-09-18 | ¥1,976.00 | +4.00% | ¥1,906.00 | ¥1,976.00 | ¥1,860.00 | 1.48M |
| 2026-09-17 | ¥1,900.00 | +0.42% | ¥1,922.00 | ¥1,962.00 | ¥1,880.00 | 862.50K |
| 2026-09-16 | ¥1,892.00 | +2.16% | ¥1,868.00 | ¥1,940.00 | ¥1,864.00 | 785.00K |
| 2026-09-15 | ¥1,852.00 | -1.70% | ¥1,884.00 | ¥1,892.00 | ¥1,836.00 | 493.50K |
| 2026-09-14 | ¥1,884.00 | -0.21% | ¥1,860.00 | ¥1,932.00 | ¥1,856.00 | 833.00K |
| 2026-09-11 | ¥1,888.00 | +0.64% | ¥1,828.00 | ¥1,928.00 | ¥1,810.00 | 987.50K |
| 2026-09-10 | ¥1,876.00 | +5.04% | ¥1,786.00 | ¥1,888.00 | ¥1,786.00 | 845.50K |
| 2026-09-09 | ¥1,786.00 | -0.78% | ¥1,790.00 | ¥1,826.00 | ¥1,770.00 | 601.00K |
| 2026-09-08 | ¥1,800.00 | -2.60% | ¥1,828.00 | ¥1,840.00 | ¥1,790.00 | 683.50K |
| 2026-09-07 | ¥1,848.00 | +2.33% | ¥1,806.00 | ¥1,854.00 | ¥1,798.00 | 973.00K |
| 2026-09-04 | ¥1,806.00 | +1.35% | ¥1,782.00 | ¥1,810.00 | ¥1,736.00 | 644.00K |
| 2026-09-03 | ¥1,782.00 | +2.77% | ¥1,762.00 | ¥1,816.00 | ¥1,736.00 | 650.50K |
| 2026-09-02 | ¥1,734.00 | -1.92% | ¥1,746.00 | ¥1,772.00 | ¥1,720.00 | 546.50K |
| 2026-09-01 | ¥1,768.00 | -1.45% | ¥1,790.00 | ¥1,790.00 | ¥1,744.00 | 556.00K |
| 2026-08-31 | ¥1,794.00 | -0.99% | ¥1,824.00 | ¥1,828.00 | ¥1,792.00 | 552.00K |
| 2026-08-28 | ¥1,812.00 | +1.68% | ¥1,770.00 | ¥1,824.00 | ¥1,754.00 | 645.50K |
| 2026-08-27 | ¥1,782.00 | +3.13% | ¥1,746.00 | ¥1,796.00 | ¥1,730.00 | 502.00K |
| 2026-08-26 | ¥1,728.00 | +1.77% | ¥1,702.00 | ¥1,756.00 | ¥1,702.00 | 518.00K |
| 2026-08-25 | ¥1,698.00 | +1.80% | ¥1,698.00 | ¥1,720.00 | ¥1,682.00 | 550.00K |
| 2026-08-24 | ¥1,668.00 | -1.07% | ¥1,700.00 | ¥1,702.00 | ¥1,630.00 | 674.00K |
| 2026-08-21 | ¥1,686.00 | +1.93% | ¥1,654.00 | ¥1,700.00 | ¥1,652.00 | 472.50K |
| 2026-08-20 | ¥1,654.00 | -2.82% | ¥1,702.00 | ¥1,712.00 | ¥1,646.00 | 950.00K |
| 2026-08-19 | ¥1,702.00 | -4.81% | ¥1,780.00 | ¥1,780.00 | ¥1,692.00 | 904.50K |
| 2026-08-18 | ¥1,788.00 | +1.94% | ¥1,754.00 | ¥1,840.00 | ¥1,748.00 | 1.30M |
| 2026-08-17 | ¥1,754.00 | +2.57% | ¥1,710.00 | ¥1,778.00 | ¥1,708.00 | 1.15M |
| 2026-08-14 | ¥1,710.00 | +1.18% | ¥1,678.00 | ¥1,728.00 | ¥1,676.00 | 709.50K |
| 2026-08-13 | ¥1,690.00 | +5.23% | ¥1,620.00 | ¥1,700.00 | ¥1,620.00 | 642.50K |
| 2026-08-12 | ¥1,606.00 | +1.65% | ¥1,610.00 | ¥1,622.00 | ¥1,588.00 | 497.50K |
| 2026-08-10 | ¥1,580.00 | -1.62% | ¥1,598.00 | ¥1,606.00 | ¥1,572.00 | 400.50K |
| 2026-08-07 | ¥1,606.00 | +0.63% | ¥1,622.00 | ¥1,628.00 | ¥1,586.00 | 572.00K |
| 2026-08-06 | ¥1,596.00 | +6.26% | ¥1,514.00 | ¥1,630.00 | ¥1,514.00 | 1.03M |
| 2026-08-05 | ¥1,502.00 | +1.08% | ¥1,516.00 | ¥1,522.00 | ¥1,492.00 | 370.00K |
| 2026-08-04 | ¥1,486.00 | +1.50% | ¥1,442.00 | ¥1,498.00 | ¥1,438.00 | 592.00K |
| 2026-08-03 | ¥1,464.00 | +0.83% | ¥1,454.00 | ¥1,476.00 | ¥1,392.00 | 466.50K |
| 2026-07-31 | ¥1,452.00 | +0.97% | ¥1,460.00 | ¥1,478.00 | ¥1,386.00 | 672.50K |
| 2026-07-30 | ¥1,438.00 | -1.10% | ¥1,424.00 | ¥1,454.00 | ¥1,394.00 | 745.00K |
| 2026-07-29 | ¥1,454.00 | -4.22% | ¥1,506.00 | ¥1,506.00 | ¥1,414.00 | 729.50K |
| 2026-07-28 | ¥1,518.00 | -3.31% | ¥1,564.00 | ¥1,572.00 | ¥1,504.00 | 560.00K |
| 2026-07-27 | ¥1,570.00 | +2.35% | ¥1,546.00 | ¥1,586.00 | ¥1,534.00 | 578.00K |
| 2026-07-24 | ¥1,534.00 | +4.50% | ¥1,450.00 | ¥1,542.00 | ¥1,450.00 | 671.00K |
| 2026-07-23 | ¥1,468.00 | +1.24% | ¥1,440.00 | ¥1,474.00 | ¥1,440.00 | 424.00K |
| 2026-07-22 | ¥1,450.00 | +2.55% | ¥1,420.00 | ¥1,456.00 | ¥1,408.00 | 317.00K |
| 2026-07-21 | ¥1,414.00 | +3.51% | ¥1,380.00 | ¥1,428.00 | ¥1,350.00 | 500.00K |
| 2026-07-17 | ¥1,366.00 | -6.31% | ¥1,442.00 | ¥1,452.00 | ¥1,348.00 | 1.04M |
| 2026-07-16 | ¥1,458.00 | -0.14% | ¥1,458.00 | ¥1,472.00 | ¥1,442.00 | 617.50K |
| 2026-07-15 | ¥1,460.00 | +2.96% | ¥1,434.00 | ¥1,460.00 | ¥1,428.00 | 395.00K |
| 2026-07-14 | ¥1,418.00 | -0.42% | ¥1,424.00 | ¥1,434.00 | ¥1,410.00 | 238.00K |
| 2026-07-13 | ¥1,424.00 | -0.28% | ¥1,440.00 | ¥1,462.00 | ¥1,418.00 | 392.00K |
| 2026-07-10 | ¥1,428.00 | -1.38% | ¥1,462.00 | ¥1,478.00 | ¥1,428.00 | 555.50K |
| 2026-07-09 | ¥1,448.00 | +0.70% | ¥1,416.00 | ¥1,448.00 | ¥1,398.00 | 532.50K |
| 2026-07-08 | ¥1,438.00 | +2.13% | ¥1,404.00 | ¥1,452.00 | ¥1,404.00 | 499.50K |
| 2026-07-07 | ¥1,408.00 | +0.43% | ¥1,420.00 | ¥1,454.00 | ¥1,408.00 | 532.50K |
| 2026-07-06 | ¥1,402.00 | -0.71% | ¥1,410.00 | ¥1,420.00 | ¥1,396.00 | 394.00K |
| 2026-07-03 | ¥1,412.00 | +2.02% | ¥1,392.00 | ¥1,412.00 | ¥1,368.00 | 588.50K |
| 2026-07-02 | ¥1,384.00 | +2.37% | ¥1,372.00 | ¥1,400.00 | ¥1,370.00 | 514.00K |
| 2026-07-01 | ¥1,352.00 | -1.17% | ¥1,368.00 | ¥1,390.00 | ¥1,352.00 | 455.50K |
| 2026-06-30 | ¥1,368.00 | -1.16% | ¥1,382.00 | ¥1,410.00 | ¥1,368.00 | 441.50K |
| 2026-06-29 | ¥1,384.00 | +1.76% | ¥1,362.00 | ¥1,394.00 | ¥1,356.00 | 523.00K |
| 2026-06-26 | ¥1,360.00 | +3.50% | ¥1,314.00 | ¥1,364.00 | ¥1,314.00 | 522.00K |
| 2026-06-25 | ¥1,314.00 | +1.39% | ¥1,316.00 | ¥1,322.00 | ¥1,292.00 | 271.00K |
| 2026-06-24 | ¥1,296.00 | -0.15% | ¥1,298.00 | ¥1,326.00 | ¥1,286.00 | 279.50K |
| 2026-06-23 | ¥1,298.00 | +2.37% | ¥1,286.00 | ¥1,304.00 | ¥1,272.00 | 362.50K |
| 2026-06-22 | ¥1,268.00 | +2.76% | ¥1,226.00 | ¥1,280.00 | ¥1,226.00 | 259.00K |
| 2026-06-19 | ¥1,234.00 | -2.22% | ¥1,262.00 | ¥1,262.00 | ¥1,212.00 | 505.50K |
| 2026-06-18 | ¥1,262.00 | +1.45% | ¥1,264.00 | ¥1,274.00 | ¥1,238.00 | 521.00K |
| 2026-06-17 | ¥1,244.00 | -1.89% | ¥1,268.00 | ¥1,290.00 | ¥1,244.00 | 350.00K |
| 2026-06-16 | ¥1,268.00 | -0.78% | ¥1,282.00 | ¥1,282.00 | ¥1,250.00 | 319.50K |
| 2026-06-15 | ¥1,278.00 | +0.63% | ¥1,300.00 | ¥1,312.00 | ¥1,278.00 | 345.50K |
| 2026-06-12 | ¥1,270.00 | +1.93% | ¥1,266.00 | ¥1,292.00 | ¥1,256.00 | 365.50K |
| 2026-06-11 | ¥1,246.00 | -0.80% | ¥1,256.00 | ¥1,266.00 | ¥1,228.00 | 250.00K |
| 2026-06-10 | ¥1,256.00 | +2.28% | ¥1,232.00 | ¥1,310.00 | ¥1,230.00 | 508.50K |
| 2026-06-09 | ¥1,228.00 | +4.24% | ¥1,198.00 | ¥1,244.00 | ¥1,198.00 | 342.50K |
| 2026-06-08 | ¥1,178.00 | -0.51% | ¥1,154.00 | ¥1,184.00 | ¥1,144.00 | 221.50K |
| 2026-06-05 | ¥1,184.00 | +1.37% | ¥1,188.00 | ¥1,204.00 | ¥1,176.00 | 166.00K |
| 2026-06-04 | ¥1,168.00 | +0.17% | ¥1,148.00 | ¥1,184.00 | ¥1,136.00 | 400.50K |
| 2026-06-03 | ¥1,166.00 | +0.52% | ¥1,160.00 | ¥1,178.00 | ¥1,142.00 | 372.50K |
| 2026-06-02 | ¥1,160.00 | -0.17% | ¥1,142.00 | ¥1,162.00 | ¥1,102.00 | 405.00K |
| 2026-06-01 | ¥1,162.00 | -3.01% | ¥1,180.00 | ¥1,180.00 | ¥1,148.00 | 462.00K |
| 2026-05-29 | ¥1,198.00 | -0.33% | ¥1,214.00 | ¥1,226.00 | ¥1,198.00 | 228.00K |
| 2026-05-28 | ¥1,202.00 | -1.64% | ¥1,206.00 | ¥1,206.00 | ¥1,170.00 | 302.50K |
| 2026-05-27 | ¥1,222.00 | -1.13% | ¥1,230.00 | ¥1,250.00 | ¥1,206.00 | 184.00K |
| 2026-05-26 | ¥1,236.00 | +0.32% | ¥1,234.00 | ¥1,266.00 | ¥1,216.00 | 388.50K |
| 2026-05-25 | ¥1,232.00 | +0.33% | ¥1,226.00 | ¥1,248.00 | ¥1,202.00 | 267.00K |