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
Aug 14, 2025 1,185 1,194 1,155 1,157 -27 -2.28% 37,600
Aug 13, 2025 1,170 1,189 1,165 1,184 +16 +1.37% 45,900
Aug 12, 2025 1,150 1,169 1,134 1,168 +19 +1.65% 77,200
Aug 8, 2025 1,147 1,155 1,138 1,149 +5 +0.44% 51,700
Aug 7, 2025 1,117 1,170 1,101 1,144 +17 +1.51% 155,400
Aug 6, 2025 1,119 1,128 1,117 1,127 +11 +0.99% 32,800
Aug 5, 2025 1,114 1,118 1,105 1,116 +1 +0.09% 16,200
Aug 4, 2025 1,102 1,115 1,100 1,115 -6 -0.54% 27,300
Aug 1, 2025 1,110 1,127 1,104 1,121 +11 +0.99% 36,500
Jul 31, 2025 1,109 1,113 1,102 1,110 +8 +0.73% 17,400
Jul 30, 2025 1,113 1,118 1,097 1,102 -11 -0.99% 31,500
Jul 29, 2025 1,089 1,121 1,080 1,113 +15 +1.37% 76,500
Jul 28, 2025 1,106 1,106 1,096 1,098 -4 -0.36% 15,500
Jul 25, 2025 1,118 1,120 1,102 1,102 -29 -2.56% 40,600
Jul 24, 2025 1,124 1,133 1,106 1,131 +7 +0.62% 43,100
Jul 23, 2025 1,099 1,130 1,097 1,124 +40 +3.69% 65,400
Jul 22, 2025 1,093 1,099 1,082 1,084 -4 -0.37% 25,100
Jul 18, 2025 1,088 1,096 1,086 1,088 -4 -0.37% 12,100
Jul 17, 2025 1,086 1,093 1,085 1,092 +5 +0.46% 13,200
Jul 16, 2025 1,096 1,098 1,085 1,087 -7 -0.64% 19,700