kabutan

THE AKITA BANK,LTD.(8343) Historical

8343
TSE Prime
THE AKITA BANK,LTD.
4,845
JPY
+25
(+0.52%)
Jan 29, 3:30 pm JST
31.67
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
4,829.5
Jan 29, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 28, 2026
4,865 JPY
52 Week Low Apr 7, 2025
1,950 JPY
Yearly High Jan 28, 2026
4,865 JPY
Yearly Low Apr 7, 2025
1,950 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 4,770 4,850 4,685 4,845 +25 +0.52% 189,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 4,600 4,865 4,465 4,820 +195 +4.22% 414,100
Jan 27, 2026 4,605 4,650 4,550 4,625 0 0.00% 91,500
Jan 26, 2026 4,630 4,685 4,585 4,625 -100 -2.12% 74,600
Jan 23, 2026 4,610 4,765 4,610 4,725 +125 +2.72% 88,500
Jan 22, 2026 4,555 4,635 4,545 4,600 +110 +2.45% 81,400
Jan 21, 2026 4,485 4,540 4,460 4,490 -135 -2.92% 117,200
Jan 20, 2026 4,630 4,680 4,575 4,625 -5 -0.11% 67,300
Jan 19, 2026 4,645 4,650 4,590 4,630 -10 -0.22% 57,200
Jan 16, 2026 4,630 4,670 4,615 4,640 +10 +0.22% 62,700
Jan 15, 2026 4,470 4,655 4,465 4,630 +145 +3.23% 152,800
Jan 14, 2026 4,405 4,495 4,335 4,485 +85 +1.93% 95,600
Jan 13, 2026 4,415 4,430 4,370 4,400 +90 +2.09% 54,700
Jan 9, 2026 4,230 4,335 4,230 4,310 +80 +1.89% 79,500
Jan 8, 2026 4,195 4,305 4,175 4,230 +30 +0.71% 71,400
Jan 7, 2026 4,130 4,200 4,120 4,200 +70 +1.69% 75,800
Jan 6, 2026 4,100 4,150 4,080 4,130 +50 +1.23% 83,600
Jan 5, 2026 4,080 4,085 4,035 4,080 +55 +1.37% 46,300
Dec 30, 2025 4,035 4,095 4,025 4,025 -5 -0.12% 43,800
Dec 29, 2025 3,975 4,035 3,975 4,030 +55 +1.38% 30,100
Dec 26, 2025 3,975 4,035 3,960 3,975 -5 -0.13% 40,500