kabutan

Akatsuki Inc.(3932) Historical

3932
TSE Prime
Akatsuki Inc.
3,110
JPY
+5
(+0.16%)
Mar 13, 3:30 pm JST
19.51
USD
Mar 13, 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 Feb 6, 2026
2,480 JPY
Yearly High Apr 30, 2025
3,535 JPY
Yearly Low Feb 6, 2026
2,480 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 3,060 3,145 3,060 3,110 +5 +0.16% 36,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,947 3,220 2,931 3,110 +55 +1.80% 343,800
Mar 6, 2026 3,010 3,150 2,884 3,055 -25 -0.81% 505,200
Feb 27, 2026 3,065 3,120 2,989 3,080 +25 +0.82% 369,000
Feb 20, 2026 2,729 3,105 2,725 3,055 +339 +12.48% 631,900
Feb 13, 2026 2,549 2,819 2,529 2,716 +214 +8.55% 489,800
Feb 6, 2026 2,587 2,590 2,480 2,502 -45 -1.77% 425,900
Jan 30, 2026 2,633 2,648 2,526 2,547 -118 -4.43% 249,300
Jan 23, 2026 2,686 2,700 2,593 2,665 -11 -0.41% 228,300
Jan 16, 2026 2,669 2,696 2,626 2,676 +14 +0.53% 178,700
Jan 9, 2026 2,657 2,713 2,630 2,662 +10 +0.38% 225,400
Dec 30, 2025 2,664 2,678 2,644 2,652 -12 -0.45% 78,200
Dec 26, 2025 2,762 2,764 2,625 2,664 -71 -2.60% 243,600
Dec 19, 2025 2,639 2,755 2,630 2,735 +98 +3.72% 278,500
Dec 12, 2025 2,608 2,637 2,490 2,637 +56 +2.17% 235,300
Dec 5, 2025 2,680 2,706 2,565 2,581 -106 -3.94% 287,400
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