kabutan

Akatsuki Inc.(3932) Historical

3932
TSE Prime
Akatsuki Inc.
2,582
JPY
-32
(-1.22%)
Dec 5, 3:00 pm JST
16.70
USD
Dec 5, 1:00 am EST
Result
PTS
outside of trading hours
2,581.6
Dec 5, 3:00 pm JST
Summary Chart Historical News Financial Result
52 Week High Apr 30, 2025
3,535 JPY
52 Week Low Dec 6, 2024
2,446 JPY
Yearly High Apr 30, 2025
3,535 JPY
Yearly Low Nov 19, 2025
2,519 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,586 2,602 2,565 2,582 -32 -1.22% 51,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,601 2,625 2,588 2,614 +1 +0.04% 55,300
Dec 3, 2025 2,657 2,665 2,603 2,613 -63 -2.35% 68,000
Dec 2, 2025 2,647 2,686 2,642 2,676 +30 +1.13% 41,000
Dec 1, 2025 2,680 2,706 2,637 2,646 -41 -1.53% 60,300
Nov 28, 2025 2,700 2,719 2,677 2,687 -14 -0.52% 55,500
Nov 27, 2025 2,672 2,713 2,655 2,701 +13 +0.48% 49,700
Nov 26, 2025 2,600 2,704 2,600 2,688 +80 +3.07% 70,300
Nov 25, 2025 2,622 2,646 2,591 2,608 -12 -0.46% 36,300
Nov 21, 2025 2,520 2,620 2,520 2,620 +69 +2.70% 46,700
Nov 20, 2025 2,535 2,575 2,535 2,551 +19 +0.75% 32,800
Nov 19, 2025 2,519 2,579 2,519 2,532 -11 -0.43% 38,700
Nov 18, 2025 2,574 2,591 2,543 2,543 -53 -2.04% 54,800
Nov 17, 2025 2,641 2,661 2,593 2,596 -56 -2.11% 61,800
Nov 14, 2025 2,719 2,733 2,643 2,652 -79 -2.89% 97,900
Nov 13, 2025 2,762 2,773 2,643 2,731 +7 +0.26% 149,700
Nov 12, 2025 2,695 2,778 2,688 2,724 +29 +1.08% 110,400
Nov 11, 2025 2,696 2,705 2,666 2,695 +24 +0.90% 48,000
Nov 10, 2025 2,646 2,680 2,642 2,671 +18 +0.68% 39,100
Nov 7, 2025 2,602 2,653 2,602 2,653 +44 +1.69% 24,100
Nov 6, 2025 2,628 2,657 2,607 2,609 -19 -0.72% 36,200