Akatsuki Corp. 8737
TSE · Japan · Finance
¥577.00-9.00 (-1.54%)
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 | ¥577.00 | -1.54% | ¥584.00 | ¥585.00 | ¥575.00 | 53.10K |
| 2026-10-01 | ¥586.00 | -1.01% | ¥593.00 | ¥594.00 | ¥583.00 | 43.20K |
| 2026-09-30 | ¥592.00 | +0.51% | ¥590.00 | ¥592.00 | ¥587.00 | 44.70K |
| 2026-09-29 | ¥589.00 | -4.07% | ¥595.00 | ¥598.00 | ¥589.00 | 96.60K |
| 2026-09-28 | ¥614.00 | 0.00% | ¥618.00 | ¥618.00 | ¥614.00 | 34.50K |
| 2026-09-25 | ¥614.00 | 0.00% | ¥613.00 | ¥618.00 | ¥613.00 | 30.80K |
| 2026-09-24 | ¥614.00 | -0.49% | ¥615.00 | ¥620.00 | ¥613.00 | 31.40K |
| 2026-09-18 | ¥617.00 | +0.33% | ¥620.00 | ¥621.00 | ¥614.00 | 39.50K |
| 2026-09-17 | ¥615.00 | 0.00% | ¥616.00 | ¥623.00 | ¥615.00 | 20.80K |
| 2026-09-16 | ¥615.00 | +0.16% | ¥614.00 | ¥625.00 | ¥614.00 | 42.10K |
| 2026-09-15 | ¥614.00 | 0.00% | ¥614.00 | ¥619.00 | ¥612.00 | 20.40K |
| 2026-09-14 | ¥614.00 | +0.82% | ¥609.00 | ¥616.00 | ¥609.00 | 30.10K |
| 2026-09-11 | ¥609.00 | -0.98% | ¥611.00 | ¥615.00 | ¥608.00 | 54.40K |
| 2026-09-10 | ¥615.00 | +0.16% | ¥613.00 | ¥616.00 | ¥613.00 | 17.80K |
| 2026-09-09 | ¥614.00 | -0.49% | ¥614.00 | ¥616.00 | ¥612.00 | 26.70K |
| 2026-09-08 | ¥617.00 | -0.32% | ¥620.00 | ¥620.00 | ¥614.00 | 28.10K |
| 2026-09-07 | ¥619.00 | +0.16% | ¥625.00 | ¥625.00 | ¥615.00 | 25.10K |
| 2026-09-04 | ¥618.00 | -0.48% | ¥621.00 | ¥622.00 | ¥616.00 | 24.90K |
| 2026-09-03 | ¥621.00 | 0.00% | ¥621.00 | ¥626.00 | ¥621.00 | 20.90K |
| 2026-09-02 | ¥621.00 | -1.74% | ¥631.00 | ¥631.00 | ¥621.00 | 51.90K |
| 2026-09-01 | ¥632.00 | -0.63% | ¥637.00 | ¥637.00 | ¥632.00 | 27.30K |
| 2026-08-31 | ¥636.00 | -0.16% | ¥639.00 | ¥640.00 | ¥631.00 | 36.70K |
| 2026-08-28 | ¥637.00 | +0.16% | ¥635.00 | ¥641.00 | ¥634.00 | 34.20K |
| 2026-08-27 | ¥636.00 | -0.31% | ¥638.00 | ¥641.00 | ¥632.00 | 34.90K |
| 2026-08-26 | ¥638.00 | +0.16% | ¥637.00 | ¥642.00 | ¥637.00 | 17.30K |
| 2026-08-25 | ¥637.00 | 0.00% | ¥637.00 | ¥641.00 | ¥635.00 | 19.60K |
| 2026-08-24 | ¥637.00 | -0.62% | ¥643.00 | ¥643.00 | ¥637.00 | 20.50K |
| 2026-08-21 | ¥641.00 | +0.63% | ¥637.00 | ¥642.00 | ¥635.00 | 25.60K |
| 2026-08-20 | ¥637.00 | +0.31% | ¥638.00 | ¥639.00 | ¥635.00 | 23.50K |
| 2026-08-19 | ¥635.00 | -2.31% | ¥642.00 | ¥644.00 | ¥633.00 | 49.80K |
| 2026-08-18 | ¥650.00 | -1.07% | ¥655.00 | ¥668.00 | ¥648.00 | 98.30K |
| 2026-08-17 | ¥657.00 | +1.70% | ¥647.00 | ¥659.00 | ¥643.00 | 95.60K |
| 2026-08-14 | ¥646.00 | +3.69% | ¥623.00 | ¥646.00 | ¥620.00 | 235.50K |
| 2026-08-13 | ¥623.00 | +0.16% | ¥624.00 | ¥625.00 | ¥615.00 | 95.70K |
| 2026-08-12 | ¥622.00 | +2.30% | ¥612.00 | ¥622.00 | ¥610.00 | 83.10K |
| 2026-08-10 | ¥608.00 | 0.00% | ¥610.00 | ¥612.00 | ¥605.00 | 38.40K |
| 2026-08-07 | ¥608.00 | +1.50% | ¥600.00 | ¥608.00 | ¥600.00 | 55.30K |
| 2026-08-06 | ¥599.00 | +0.17% | ¥596.00 | ¥607.00 | ¥591.00 | 139.80K |
| 2026-08-05 | ¥598.00 | +0.67% | ¥598.00 | ¥603.00 | ¥598.00 | 28.50K |
| 2026-08-04 | ¥594.00 | -0.50% | ¥597.00 | ¥602.00 | ¥593.00 | 27.90K |
| 2026-08-03 | ¥597.00 | -0.83% | ¥602.00 | ¥602.00 | ¥589.00 | 60.30K |
| 2026-07-31 | ¥602.00 | +0.33% | ¥600.00 | ¥606.00 | ¥594.00 | 41.10K |
| 2026-07-30 | ¥600.00 | +0.33% | ¥596.00 | ¥603.00 | ¥591.00 | 52.20K |
| 2026-07-29 | ¥598.00 | -0.50% | ¥602.00 | ¥605.00 | ¥591.00 | 74.70K |
| 2026-07-28 | ¥601.00 | -1.15% | ¥605.00 | ¥606.00 | ¥600.00 | 49.40K |
| 2026-07-27 | ¥608.00 | +1.33% | ¥604.00 | ¥609.00 | ¥600.00 | 48.30K |
| 2026-07-24 | ¥600.00 | -1.15% | ¥607.00 | ¥608.00 | ¥598.00 | 42.30K |
| 2026-07-23 | ¥607.00 | 0.00% | ¥609.00 | ¥614.00 | ¥607.00 | 23.10K |
| 2026-07-22 | ¥607.00 | +0.66% | ¥603.00 | ¥614.00 | ¥603.00 | 28.00K |
| 2026-07-21 | ¥603.00 | +0.33% | ¥601.00 | ¥609.00 | ¥600.00 | 50.20K |
| 2026-07-17 | ¥601.00 | -0.99% | ¥606.00 | ¥608.00 | ¥595.00 | 44.90K |
| 2026-07-16 | ¥607.00 | -0.98% | ¥613.00 | ¥617.00 | ¥607.00 | 26.30K |
| 2026-07-15 | ¥613.00 | +1.16% | ¥607.00 | ¥616.00 | ¥607.00 | 27.40K |
| 2026-07-14 | ¥606.00 | +0.17% | ¥602.00 | ¥608.00 | ¥602.00 | 22.80K |
| 2026-07-13 | ¥605.00 | -0.82% | ¥614.00 | ¥620.00 | ¥605.00 | 33.20K |
| 2026-07-10 | ¥610.00 | +0.66% | ¥607.00 | ¥612.00 | ¥607.00 | 24.00K |
| 2026-07-09 | ¥606.00 | +0.17% | ¥607.00 | ¥607.00 | ¥602.00 | 27.80K |
| 2026-07-08 | ¥605.00 | +0.83% | ¥600.00 | ¥607.00 | ¥600.00 | 33.90K |
| 2026-07-07 | ¥600.00 | -1.15% | ¥609.00 | ¥611.00 | ¥600.00 | 57.60K |
| 2026-07-06 | ¥607.00 | +0.83% | ¥606.00 | ¥610.00 | ¥604.00 | 39.50K |
| 2026-07-03 | ¥602.00 | +1.52% | ¥595.00 | ¥603.00 | ¥595.00 | 76.70K |
| 2026-07-02 | ¥593.00 | -0.50% | ¥597.00 | ¥605.00 | ¥593.00 | 38.40K |
| 2026-07-01 | ¥596.00 | -1.00% | ¥601.00 | ¥601.00 | ¥593.00 | 24.40K |
| 2026-06-30 | ¥602.00 | +1.01% | ¥600.00 | ¥607.00 | ¥597.00 | 59.90K |
| 2026-06-29 | ¥596.00 | +1.88% | ¥587.00 | ¥600.00 | ¥587.00 | 62.10K |
| 2026-06-26 | ¥585.00 | 0.00% | ¥585.00 | ¥587.00 | ¥583.00 | 37.30K |
| 2026-06-25 | ¥585.00 | +0.34% | ¥589.00 | ¥590.00 | ¥581.00 | 33.60K |
| 2026-06-24 | ¥583.00 | -0.34% | ¥580.00 | ¥587.00 | ¥580.00 | 32.20K |
| 2026-06-23 | ¥585.00 | -0.17% | ¥582.00 | ¥589.00 | ¥581.00 | 36.60K |
| 2026-06-22 | ¥586.00 | -0.85% | ¥591.00 | ¥594.00 | ¥581.00 | 34.60K |
| 2026-06-19 | ¥591.00 | -0.67% | ¥596.00 | ¥596.00 | ¥587.00 | 25.90K |
| 2026-06-18 | ¥595.00 | -0.67% | ¥602.00 | ¥602.00 | ¥592.00 | 39.90K |
| 2026-06-17 | ¥599.00 | +0.34% | ¥601.00 | ¥605.00 | ¥597.00 | 32.20K |
| 2026-06-16 | ¥597.00 | -1.49% | ¥605.00 | ¥605.00 | ¥595.00 | 35.60K |
| 2026-06-15 | ¥606.00 | +1.34% | ¥603.00 | ¥611.00 | ¥603.00 | 66.80K |
| 2026-06-12 | ¥598.00 | +1.53% | ¥597.00 | ¥599.00 | ¥593.00 | 42.10K |
| 2026-06-11 | ¥589.00 | -0.84% | ¥591.00 | ¥593.00 | ¥579.00 | 47.60K |
| 2026-06-10 | ¥594.00 | +1.19% | ¥590.00 | ¥598.00 | ¥589.00 | 27.30K |
| 2026-06-09 | ¥587.00 | 0.00% | ¥595.00 | ¥601.00 | ¥587.00 | 42.00K |
| 2026-06-08 | ¥587.00 | -1.68% | ¥591.00 | ¥592.00 | ¥584.00 | 58.30K |
| 2026-06-05 | ¥597.00 | +1.53% | ¥588.00 | ¥600.00 | ¥588.00 | 62.30K |
| 2026-06-04 | ¥588.00 | -0.34% | ¥583.00 | ¥593.00 | ¥578.00 | 72.90K |
| 2026-06-03 | ¥590.00 | -0.84% | ¥598.00 | ¥598.00 | ¥584.00 | 77.30K |
| 2026-06-02 | ¥595.00 | -0.67% | ¥599.00 | ¥599.00 | ¥588.00 | 80.90K |
| 2026-06-01 | ¥599.00 | -2.12% | ¥619.00 | ¥619.00 | ¥595.00 | 79.50K |
| 2026-05-29 | ¥612.00 | +1.32% | ¥610.00 | ¥624.00 | ¥609.00 | 112.40K |
| 2026-05-28 | ¥604.00 | +1.68% | ¥594.00 | ¥605.00 | ¥589.00 | 142.90K |
| 2026-05-27 | ¥594.00 | +0.34% | ¥596.00 | ¥596.00 | ¥587.00 | 46.30K |
| 2026-05-26 | ¥592.00 | +0.34% | ¥590.00 | ¥595.00 | ¥583.00 | 42.60K |
| 2026-05-25 | ¥590.00 | -1.83% | ¥601.00 | ¥601.00 | ¥586.00 | 72.80K |