kabutan

Akatsuki Inc.(3932) Historical

3932
TSE Prime
Akatsuki Inc.
2,549
JPY
-27
(-1.05%)
Jan 29, 3:30 pm JST
16.66
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Apr 30, 2025
3,535 JPY
52 Week Low Dec 11, 2025
2,490 JPY
Yearly High Apr 30, 2025
3,535 JPY
Yearly Low Dec 11, 2025
2,490 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,633 2,648 2,526 2,549 -116 -4.35% 255,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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