kabutan

Achilles Corporation(5142) Historical

5142
TSE Prime
Achilles Corporation
1,297
JPY
-6
(-0.46%)
Oct 22, 10:01 am JST
8.55
USD
Oct 21, 9:01 pm EDT
Result
PTS
outside of trading hours
1,297
Oct 22, 10:01 am JST
Summary Chart Historical News Financial Result
52 Week High Nov 8, 2024
1,550 JPY
52 Week Low Jul 8, 2025
1,076 JPY
Yearly High Mar 19, 2025
1,534 JPY
Yearly Low Jul 8, 2025
1,076 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 22, 2025 1,303 1,310 1,295 1,297 -6 -0.46% 6,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 21, 2025 1,289 1,320 1,289 1,303 +10 +0.77% 80,600
Oct 20, 2025 1,307 1,319 1,293 1,293 +16 +1.25% 40,000
Oct 17, 2025 1,280 1,287 1,260 1,277 -4 -0.31% 27,100
Oct 16, 2025 1,286 1,299 1,281 1,281 +5 +0.39% 45,800
Oct 15, 2025 1,276 1,285 1,266 1,276 +6 +0.47% 40,700
Oct 14, 2025 1,260 1,303 1,255 1,270 -5 -0.39% 118,300
Oct 10, 2025 1,240 1,276 1,234 1,275 +38 +3.07% 87,900
Oct 9, 2025 1,222 1,237 1,221 1,237 +17 +1.39% 31,000
Oct 8, 2025 1,245 1,254 1,220 1,220 -27 -2.17% 33,500
Oct 7, 2025 1,233 1,257 1,230 1,247 +17 +1.38% 36,800
Oct 6, 2025 1,215 1,235 1,214 1,230 +31 +2.59% 44,600
Oct 3, 2025 1,199 1,218 1,199 1,199 -5 -0.42% 27,800
Oct 2, 2025 1,205 1,215 1,190 1,204 +12 +1.01% 25,700
Oct 1, 2025 1,221 1,222 1,192 1,192 -33 -2.69% 58,600
Sep 30, 2025 1,220 1,236 1,219 1,225 +5 +0.41% 52,900
Sep 29, 2025 1,222 1,234 1,210 1,220 -7 -0.57% 55,700
Sep 26, 2025 1,227 1,234 1,219 1,227 +16 +1.32% 74,200
Sep 25, 2025 1,200 1,214 1,189 1,211 +5 +0.41% 57,700
Sep 24, 2025 1,173 1,206 1,173 1,206 +40 +3.43% 97,100
Sep 22, 2025 1,162 1,180 1,162 1,166 +7 +0.60% 65,400
1 2 3 4 5
...
18