kabutan

Achilles Corporation(5142) Historical

5142
TSE Prime
Achilles Corporation
1,315
JPY
-31
(-2.30%)
Dec 5, 3:30 pm JST
8.50
USD
Dec 5, 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,312 1,380 1,310 1,315 +33 +2.57% 360,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,278 1,295 1,252 1,282 +11 +0.87% 95,200
Nov 21, 2025 1,304 1,313 1,196 1,271 -27 -2.08% 329,700
Nov 14, 2025 1,180 1,370 1,174 1,298 +118 +10.00% 440,800
Nov 7, 2025 1,247 1,255 1,169 1,180 -76 -6.05% 114,300
Oct 31, 2025 1,329 1,329 1,239 1,256 -64 -4.85% 221,200
Oct 24, 2025 1,307 1,329 1,284 1,320 +43 +3.37% 222,300
Oct 17, 2025 1,260 1,303 1,255 1,277 +2 +0.16% 231,900
Oct 10, 2025 1,215 1,276 1,214 1,275 +76 +6.34% 233,800
Oct 3, 2025 1,222 1,236 1,190 1,199 -28 -2.28% 220,700
Sep 26, 2025 1,162 1,234 1,162 1,227 +68 +5.87% 294,400
Sep 19, 2025 1,141 1,189 1,133 1,159 +19 +1.67% 669,100
Sep 12, 2025 1,146 1,156 1,132 1,140 -1 -0.09% 158,000
Sep 5, 2025 1,110 1,158 1,104 1,141 +32 +2.89% 192,300
Aug 29, 2025 1,140 1,149 1,109 1,109 -26 -2.29% 222,900
Aug 22, 2025 1,148 1,166 1,120 1,135 -13 -1.13% 178,600
Aug 15, 2025 1,150 1,194 1,134 1,148 -1 -0.09% 206,800
Aug 8, 2025 1,102 1,170 1,100 1,149 +28 +2.50% 283,400
Aug 1, 2025 1,106 1,127 1,080 1,121 +19 +1.72% 177,400
Jul 25, 2025 1,093 1,133 1,082 1,102 +14 +1.29% 174,200
Jul 18, 2025 1,101 1,108 1,085 1,088 -7 -0.64% 102,000