kabutan

Akatsuki Inc.(3932) Historical

3932
TSE Prime
Akatsuki Inc.
2,581
JPY
-33
(-1.26%)
Dec 5, 3:30 pm JST
16.69
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,587.1
Dec 5, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,680 2,706 2,565 2,581 -106 -3.94% 287,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,622 2,719 2,591 2,687 +67 +2.56% 211,800
Nov 21, 2025 2,641 2,661 2,519 2,620 -32 -1.21% 234,800
Nov 14, 2025 2,646 2,778 2,642 2,652 -1 -0.04% 445,100
Nov 7, 2025 2,630 2,678 2,602 2,653 +23 +0.87% 161,700
Oct 31, 2025 2,654 2,683 2,563 2,630 +8 +0.31% 274,700
Oct 24, 2025 2,636 2,704 2,617 2,622 +19 +0.73% 146,800
Oct 17, 2025 2,626 2,666 2,577 2,603 -68 -2.55% 156,500
Oct 10, 2025 2,732 2,788 2,648 2,671 -21 -0.78% 242,300
Oct 3, 2025 2,750 2,750 2,616 2,692 -104 -3.72% 350,100
Sep 26, 2025 2,830 2,845 2,773 2,796 -9 -0.32% 206,500
Sep 19, 2025 2,902 2,940 2,804 2,805 -104 -3.58% 326,600
Sep 12, 2025 2,880 3,090 2,870 2,909 +47 +1.64% 553,000
Sep 5, 2025 2,995 3,015 2,765 2,862 -136 -4.54% 617,000
Aug 29, 2025 3,125 3,160 2,971 2,998 -122 -3.91% 308,900
Aug 22, 2025 2,908 3,150 2,891 3,120 +245 +8.52% 272,000
Aug 15, 2025 3,030 3,170 2,863 2,875 -225 -7.26% 369,500
Aug 8, 2025 3,000 3,160 2,983 3,100 +80 +2.65% 230,000
Aug 1, 2025 2,952 3,030 2,910 3,020 +72 +2.44% 136,800
Jul 25, 2025 2,947 3,010 2,893 2,948 -2 -0.07% 133,900
Jul 18, 2025 2,970 3,015 2,900 2,950 -20 -0.67% 150,300