kabutan

Akatsuki Inc.(3932) Historical

3932
TSE Prime
Akatsuki Inc.
2,750
JPY
-18
(-0.65%)
Oct 8, 3:30 pm JST
18.03
USD
Oct 8, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Apr 30, 2025
3,535 JPY
52 Week Low Oct 24, 2024
1,936 JPY
Yearly High Apr 30, 2025
3,535 JPY
Yearly Low Oct 2, 2025
2,616 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 8, 2025 2,755 2,788 2,750 2,750 -18 -0.65% 32,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 7, 2025 2,736 2,786 2,736 2,768 +14 +0.51% 45,000
Oct 6, 2025 2,732 2,761 2,706 2,754 +62 +2.30% 57,400
Oct 3, 2025 2,641 2,706 2,620 2,692 +51 +1.93% 50,300
Oct 2, 2025 2,651 2,664 2,616 2,641 +9 +0.34% 49,900
Oct 1, 2025 2,676 2,689 2,620 2,632 -67 -2.48% 106,800
Sep 30, 2025 2,702 2,724 2,675 2,699 +6 +0.22% 52,100
Sep 29, 2025 2,750 2,750 2,690 2,693 -103 -3.68% 91,000
Sep 26, 2025 2,779 2,820 2,775 2,796 +10 +0.36% 43,900
Sep 25, 2025 2,799 2,828 2,773 2,786 +2 +0.07% 51,100
Sep 24, 2025 2,801 2,806 2,781 2,784 -2 -0.07% 40,900
Sep 22, 2025 2,830 2,845 2,786 2,786 -19 -0.68% 70,600
Sep 19, 2025 2,916 2,916 2,804 2,805 -111 -3.81% 104,600
Sep 18, 2025 2,890 2,940 2,890 2,916 +22 +0.76% 47,900
Sep 17, 2025 2,878 2,918 2,875 2,894 -1 -0.03% 70,800
Sep 16, 2025 2,902 2,918 2,851 2,895 -14 -0.48% 103,300
Sep 12, 2025 2,961 2,961 2,901 2,909 -52 -1.76% 89,400
Sep 11, 2025 3,090 3,090 2,953 2,961 -129 -4.17% 119,700
Sep 10, 2025 2,942 3,090 2,941 3,090 +165 +5.64% 162,600
Sep 9, 2025 2,890 2,940 2,883 2,925 +35 +1.21% 107,900
Sep 8, 2025 2,880 2,905 2,870 2,890 +28 +0.98% 73,400