kabutan

Achilles Corporation(5142) Historical

5142
TSE Prime
Achilles Corporation
1,346
JPY
+53
(+4.10%)
Dec 12, 3:30 pm JST
8.63
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Mar 19, 2025
1,534 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
Dec 12, 2025 1,315 1,355 1,315 1,346 +53 +4.10% 42,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 11, 2025 1,149 1,149 1,135 1,144 -6 -0.52% 29,300
Sep 10, 2025 1,144 1,150 1,132 1,150 +3 +0.26% 31,300
Sep 9, 2025 1,147 1,156 1,132 1,147 +1 +0.09% 34,300
Sep 8, 2025 1,146 1,153 1,143 1,146 +5 +0.44% 24,500
Sep 5, 2025 1,140 1,158 1,137 1,141 +9 +0.80% 69,100
Sep 4, 2025 1,127 1,134 1,122 1,132 +5 +0.44% 24,000
Sep 3, 2025 1,130 1,137 1,121 1,127 -1 -0.09% 35,500
Sep 2, 2025 1,121 1,139 1,121 1,128 +12 +1.08% 41,400
Sep 1, 2025 1,110 1,122 1,104 1,116 +7 +0.63% 22,300
Aug 29, 2025 1,119 1,119 1,109 1,109 -10 -0.89% 42,900
Aug 28, 2025 1,123 1,123 1,114 1,119 -6 -0.53% 36,900
Aug 27, 2025 1,119 1,133 1,119 1,125 +6 +0.54% 39,300
Aug 26, 2025 1,139 1,141 1,119 1,119 -21 -1.84% 52,100
Aug 25, 2025 1,140 1,149 1,128 1,140 +5 +0.44% 51,700
Aug 22, 2025 1,129 1,140 1,120 1,135 +9 +0.80% 44,500
Aug 21, 2025 1,131 1,134 1,120 1,126 -8 -0.71% 41,000
Aug 20, 2025 1,151 1,151 1,133 1,134 -17 -1.48% 37,700
Aug 19, 2025 1,166 1,166 1,150 1,151 -9 -0.78% 23,100
Aug 18, 2025 1,148 1,161 1,148 1,160 +12 +1.05% 32,300
Aug 15, 2025 1,160 1,160 1,135 1,148 -9 -0.78% 46,100