Tokyo - Delayed Quote
JPY
Akatsuki Inc. (3932.T)
1,300.00
+60.00
(+4.84%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1,205.00
1,259.00
1,198.00
1,240.00
1,240.00
298,100
Oct 29, 2026
1,206.00
1,215.00
1,169.00
1,200.00
1,200.00
518,000
Oct 28, 2026
1,229.00
1,229.00
1,196.00
1,209.00
1,209.00
229,900
Oct 27, 2026
1,217.00
1,242.00
1,203.00
1,229.00
1,229.00
147,400
Oct 26, 2026
1,255.00
1,259.00
1,212.00
1,215.00
1,215.00
160,200
Oct 23, 2026
1,274.00
1,285.00
1,234.00
1,249.00
1,249.00
213,200
Oct 22, 2026
1,304.00
1,320.00
1,272.00
1,279.00
1,279.00
187,300
Oct 21, 2026
1,310.00
1,310.00
1,283.00
1,291.00
1,291.00
172,900
Oct 20, 2026
1,336.00
1,378.00
1,290.00
1,301.00
1,301.00
239,800
Oct 19, 2026
1,355.00
1,370.00
1,332.00
1,336.00
1,336.00
199,400
Oct 16, 2026
1,345.00
1,423.00
1,340.00
1,382.00
1,382.00
284,200
Oct 15, 2026
1,316.00
1,347.00
1,304.00
1,321.00
1,321.00
252,900
Oct 14, 2026
1,315.00
1,343.00
1,298.00
1,325.00
1,325.00
236,400
Oct 13, 2026
1,355.00
1,357.00
1,293.00
1,326.00
1,326.00
326,800
Oct 9, 2026
1,261.00
1,301.00
1,211.00
1,295.00
1,295.00
370,700
Oct 8, 2026
1,275.00
1,275.00
1,243.00
1,246.00
1,246.00
205,600
Oct 7, 2026
1,333.00
1,335.00
1,267.00
1,273.00
1,273.00
274,800
Oct 6, 2026
1,318.00
1,350.00
1,307.00
1,341.00
1,341.00
217,700
Oct 5, 2026
1,315.00
1,329.00
1,289.00
1,322.00
1,322.00
207,900
Oct 2, 2026
1,275.00
1,323.00
1,264.00
1,315.00
1,315.00
281,200
Oct 1, 2026
1,243.00
1,300.00
1,216.00
1,288.00
1,288.00
285,700
Sep 30, 2026
1,238.00
1,270.00
1,205.00
1,243.00
1,243.00
330,400
Sep 29, 2026
60
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,300.00
1,305.00
1,238.00
1,238.00
1,238.00
194,400
Sep 29, 2026
3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
1,290.00
1,318.33
1,288.33
1,300.00
1,240.00
219,600
Sep 25, 2026
1,283.33
1,301.67
1,275.00
1,286.67
1,227.28
184,200
Sep 24, 2026
1,281.67
1,306.67
1,280.00
1,281.67
1,222.51
260,700
Sep 18, 2026
1,291.67
1,291.67
1,261.67
1,275.00
1,216.15
260,700
Sep 17, 2026
1,230.00
1,308.33
1,230.00
1,300.00
1,240.00
314,700
Sep 16, 2026
1,233.33
1,250.00
1,206.67
1,225.00
1,168.46
270,600
Sep 15, 2026
1,210.00
1,243.33
1,200.00
1,231.67
1,174.82
381,000
Sep 14, 2026
1,150.00
1,203.33
1,143.33
1,196.67
1,141.44
239,400
Sep 11, 2026
1,115.00
1,150.00
1,100.00
1,140.00
1,087.38
234,900
Sep 10, 2026
1,126.67
1,140.00
1,111.67
1,126.67
1,074.67
241,500
Sep 9, 2026
1,160.00
1,163.33
1,123.33
1,126.67
1,074.67
261,000
Sep 8, 2026
1,188.33
1,193.33
1,160.00
1,160.00
1,106.46
190,500
Sep 7, 2026
1,226.67
1,228.33
1,176.67
1,183.33
1,128.72
323,400
Sep 4, 2026
1,226.67
1,236.67
1,206.67
1,228.33
1,171.64
237,900
Sep 3, 2026
1,266.67
1,271.67
1,225.00
1,226.67
1,170.05
465,900
Sep 2, 2026
1,308.33
1,321.67
1,266.67
1,276.67
1,217.74
361,800
Sep 1, 2026
1,328.33
1,341.67
1,316.67
1,328.33
1,267.03
273,000
Aug 31, 2026
1,313.33
1,331.67
1,280.00
1,320.00
1,259.08
300,300
Aug 28, 2026
1,296.67
1,318.33
1,285.00
1,290.00
1,230.46
313,500
Aug 27, 2026
1,286.67
1,303.33
1,260.00
1,283.33
1,224.10
312,000
Aug 26, 2026
1,266.67
1,318.33
1,266.67
1,288.33
1,228.87
457,200
Aug 25, 2026
1,276.67
1,288.33
1,230.00
1,265.00
1,206.62
459,000
Aug 24, 2026
1,246.67
1,293.33
1,246.67
1,273.33
1,214.56
549,000
Aug 21, 2026
1,208.33
1,273.33
1,203.33
1,243.33
1,185.95
815,400
Aug 20, 2026
1,125.00
1,213.33
1,123.33
1,203.33
1,147.79
501,300
Aug 19, 2026
1,126.67
1,138.33
1,098.33
1,101.67
1,050.82
257,100
Aug 18, 2026
1,125.00
1,151.67
1,116.67
1,135.00
1,082.62
172,200
Aug 17, 2026
1,113.33
1,173.33
1,095.00
1,140.00
1,087.38
395,700
Aug 14, 2026
1,100.00
1,155.00
1,080.00
1,120.00
1,068.31
480,900
Aug 13, 2026
1,100.00
1,125.00
1,070.00
1,100.00
1,049.23
535,500
Aug 12, 2026
1,078.33
1,090.00
1,068.33
1,076.67
1,026.97
282,300
Aug 10, 2026
1,073.33
1,086.67
1,065.00
1,078.33
1,028.56
201,300
Aug 7, 2026
1,051.67
1,073.33
1,041.67
1,066.67
1,017.44
197,400
Aug 6, 2026
1,020.00
1,041.67
1,020.00
1,040.00
992.00
141,600
Aug 5, 2026
1,008.33
1,025.00
1,008.33
1,015.00
968.15
140,700
Aug 4, 2026
1,035.00
1,043.33
1,006.67
1,006.67
960.21
131,400
Aug 3, 2026
1,006.67
1,031.67
996.33
1,025.00
977.69
162,000
Jul 31, 2026
1,016.67
1,023.33
1,003.33
1,016.67
969.74
212,700
Jul 30, 2026
993.33
1,030.00
993.33
1,015.00
968.15
232,500
Jul 29, 2026
978.33
1,010.00
977.00
1,006.67
960.21
210,000
Jul 28, 2026
992.67
992.67
973.33
977.33
932.23
135,300
Jul 27, 2026
980.00
992.00
980.00
986.00
940.49
144,300
Jul 24, 2026
965.33
971.00
956.33
968.33
923.64
174,900
Jul 23, 2026
960.00
971.00
952.33
966.00
921.42
189,300
Jul 22, 2026
980.00
980.00
960.33
963.67
919.19
235,500
Jul 21, 2026
969.33
971.67
958.33
963.33
918.87
165,000
Jul 17, 2026
959.67
972.33
948.67
960.67
916.33
231,000
Jul 16, 2026
971.67
975.33
956.33
956.33
912.19
138,600
Jul 15, 2026
974.00
981.67
953.33
974.33
929.36
155,100
Jul 14, 2026
963.33
969.33
951.67
959.00
914.74
225,000
Jul 13, 2026
975.67
982.00
964.67
969.00
924.28
131,100
Jul 10, 2026
977.33
979.00
971.00
971.67
926.82
98,400
Jul 9, 2026
982.67
987.00
970.33
975.33
930.32
102,000
Jul 8, 2026
1,005.00
1,005.00
981.00
983.00
937.63
133,200
Jul 7, 2026
1,006.67
1,023.33
993.67
997.67
951.62
138,300
Jul 6, 2026
1,018.33
1,031.67
1,006.67
1,006.67
960.21
177,900
Jul 3, 2026
1,015.00
1,045.00
1,011.67
1,028.33
980.87
385,200
Jul 2, 2026
979.33
998.33
978.00
986.67
941.13
202,800
Jul 1, 2026
963.67
972.33
956.33
968.00
923.32
141,300
Jun 30, 2026
966.67
966.67
943.33
961.67
917.28
203,400
Jun 29, 2026
964.67
985.00
954.67
974.67
929.68
182,100
Jun 26, 2026
951.33
960.67
948.33
958.00
913.78
719,400
Jun 25, 2026
939.67
961.33
933.67
953.00
909.02
180,000
Jun 24, 2026
933.67
947.33
931.00
939.00
895.66
207,900
Jun 23, 2026
942.00
948.67
933.33
937.00
893.75
127,500
Jun 22, 2026
934.67
952.33
929.33
945.67
902.02
139,200
Jun 19, 2026
943.00
947.67
933.33
942.33
898.84
668,700
Jun 18, 2026
937.67
947.00
931.67
939.00
895.66
152,700
Jun 17, 2026
932.67
953.00
932.67
937.67
894.39
102,000
Jun 16, 2026
941.67
951.33
932.00
938.33
895.03
227,100
Jun 15, 2026
979.33
979.33
938.33
945.00
901.38
183,600
Jun 12, 2026
972.00
976.67
961.33
971.33
926.50
200,700
Jun 11, 2026
993.67
1,005.00
977.33
977.33
932.23
145,500
Jun 10, 2026
1,008.33
1,013.33
991.67
1,006.67
960.21
171,300
Jun 9, 2026
1,033.33
1,041.67
1,015.00
1,020.00
972.92
185,700
Jun 8, 2026
1,001.67
1,026.67
995.00
1,011.67
964.97
208,200
Jun 5, 2026
1,010.00
1,046.67
1,010.00
1,021.67
974.51
142,500
Jun 4, 2026
1,010.00
1,025.00
1,001.67
1,001.67
955.44
151,200
Jun 3, 2026
1,043.33
1,046.67
1,010.00
1,021.67
974.51
198,600
Jun 2, 2026
1,070.00
1,070.00
1,023.33
1,043.33
995.18
197,700
Jun 1, 2026
1,046.67
1,103.33
1,041.67
1,093.33
1,042.87
247,500
May 29, 2026
1,053.33
1,091.67
1,053.33
1,053.33
1,004.72
175,500
May 28, 2026
1,058.33
1,066.67
1,028.33
1,048.33
999.95
247,500
May 27, 2026
1,085.00
1,095.00
1,050.00
1,058.33
1,009.49
208,800
May 26, 2026
1,075.00
1,088.33
1,068.33
1,085.00
1,034.92
161,400
May 25, 2026
1,100.00
1,100.00
1,048.33
1,068.33
1,019.03
237,600
May 22, 2026
1,100.00
1,115.00
1,091.67
1,106.67
1,055.59
323,700
May 21, 2026
1,050.00
1,130.00
1,050.00
1,116.67
1,065.13
583,200
May 20, 2026
1,001.67
1,030.00
977.00
1,026.67
979.28
379,800
May 19, 2026
984.67
1,006.67
983.67
1,001.67
955.44
260,100
May 18, 2026
998.33
1,005.00
978.33
989.67
943.99
267,600
May 15, 2026
998.67
1,001.67
962.67
998.00
951.94
439,200
May 14, 2026
954.00
1,010.00
949.00
982.00
936.68
1,149,900
May 13, 2026
924.67
930.33
904.00
904.00
862.28
290,100
May 12, 2026
929.67
938.00
922.33
924.67
881.99
99,900
May 11, 2026
944.00
952.00
929.67
929.67
886.76
153,000
May 8, 2026
929.00
943.33
927.00
937.00
893.75
174,300
May 7, 2026
922.33
941.33
914.00
916.67
874.36
284,700
May 1, 2026
926.67
926.67
905.00
908.67
866.73
137,100
Apr 30, 2026
907.33
921.33
895.00
919.33
876.90
204,000
Apr 28, 2026
919.67
920.67
908.00
919.33
876.90
180,300
Apr 27, 2026
936.67
948.67
912.00
918.00
875.63
246,600
Apr 24, 2026
926.00
942.33
921.00
936.00
892.80
180,000
Apr 23, 2026
938.33
941.67
918.33
934.67
891.53
261,600
Apr 22, 2026
944.67
947.33
933.67
937.67
894.39
98,400
Apr 21, 2026
965.00
971.67
945.67
945.67
902.02
153,900
Apr 20, 2026
966.67
973.33
950.33
960.67
916.33
132,900
Apr 17, 2026
974.00
980.67
964.67
965.33
920.78
154,800
Apr 16, 2026
963.33
987.67
963.33
974.00
929.05
85,500
Apr 15, 2026
975.00
985.00
960.33
963.33
918.87
135,300
Apr 14, 2026
970.67
973.33
960.33
968.33
923.64
181,800
Apr 13, 2026
933.33
956.33
930.67
956.33
912.19
278,700
Apr 10, 2026
947.33
952.00
923.67
928.33
885.49
225,000
Apr 9, 2026
953.33
955.33
938.33
948.33
904.56
136,500
Apr 8, 2026
952.67
960.33
950.33
953.67
909.65
170,700
Apr 7, 2026
924.33
943.33
924.33
936.67
893.44
216,300
Apr 6, 2026
938.33
941.67
920.67
920.67
878.17
172,200
Apr 3, 2026
930.33
946.33
930.33
941.33
897.89
118,200
Apr 2, 2026
938.33
954.00
927.33
930.33
887.39
181,800
Apr 1, 2026
918.67
933.33
908.00
933.33
890.26
287,700
Mar 31, 2026
907.33
919.33
899.67
903.67
861.96
202,200
Mar 30, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
925.33
928.00
901.00
905.33
863.55
270,900
Mar 27, 2026
944.67
966.33
938.33
960.33
896.93
489,900
Mar 26, 2026
980.00
981.33
935.67
945.67
883.23
297,300
Mar 25, 2026
979.67
993.67
979.67
986.33
921.22
275,400
Mar 24, 2026
981.67
986.33
967.67
978.33
913.74
170,400
Mar 23, 2026
990.33
990.33
961.33
965.00
901.29
227,400
Mar 19, 2026
1,015.00
1,026.67
1,005.00
1,008.33
941.76
177,300
Mar 18, 2026
1,036.67
1,036.67
1,020.00
1,033.33
965.11
78,600
Mar 17, 2026
1,041.67
1,048.33
1,021.67
1,025.00
957.33
86,100
Mar 16, 2026
1,056.67
1,060.00
1,035.00
1,041.67
972.90
114,300
Mar 13, 2026
1,020.00
1,048.33
1,020.00
1,036.67
968.23
109,500
Mar 12, 2026
1,040.00
1,048.33
1,021.67
1,035.00
966.67
304,200
Mar 11, 2026
1,033.33
1,073.33
1,033.33
1,060.00
990.02
218,700
Mar 10, 2026
1,023.33
1,036.67
1,006.67
1,033.33
965.11
197,400
Mar 9, 2026
982.33
1,006.67
977.00
1,000.00
933.98
201,600
Mar 6, 2026
983.33
1,023.33
982.33
1,018.33
951.10
202,200
Mar 5, 2026
1,005.00
1,010.00
979.00
991.67
926.20
204,900
Mar 4, 2026
1,008.33
1,008.33
961.33
970.67
906.58
461,700
Mar 3, 2026
1,038.33
1,050.00
998.00
1,013.33
946.43
399,300
Mar 2, 2026
1,003.33
1,046.67
993.33
1,043.33
974.45
247,500
Feb 27, 2026
1,023.33
1,040.00
1,011.67
1,026.67
958.89
317,400
Feb 26, 2026
1,008.33
1,020.00
1,000.00
1,013.33
946.43
270,900
Feb 25, 2026
1,016.67
1,025.00
1,000.00
1,008.33
941.76
195,300
Feb 24, 2026
1,021.67
1,025.00
996.33
1,011.67
944.88
323,400
Feb 20, 2026
1,021.67
1,035.00
1,006.67
1,018.33
951.10
376,500
Feb 19, 2026
1,011.67
1,028.33
991.67
1,025.00
957.33
473,700
Feb 18, 2026
974.33
1,021.67
966.67
1,011.67
944.88
586,800
Feb 17, 2026
921.33
958.00
916.67
957.67
894.44
281,400
Feb 16, 2026
909.67
929.00
908.33
924.67
863.62
177,300
Feb 13, 2026
927.00
929.33
902.33
905.33
845.56
178,800
Feb 12, 2026
920.33
939.67
916.67
926.00
864.87
318,300
Feb 10, 2026
883.67
921.00
880.33
915.00
854.59
722,100
Feb 9, 2026
849.67
855.00
843.00
843.67
787.97
250,200
Feb 6, 2026
839.33
841.00
826.67
834.00
778.94
401,700
Feb 5, 2026
841.67
849.67
837.00
845.67
789.84
205,200
Feb 4, 2026
846.00
863.33
838.00
840.33
784.86
382,800
Feb 3, 2026
837.33
858.00
837.33
854.33
797.93
118,200
Feb 2, 2026
862.33
862.33
835.33
835.33
780.19
169,800
Jan 30, 2026
849.67
857.33
845.33
849.00
792.95
125,400
Jan 29, 2026
857.33
865.33
842.00
849.67
793.57
142,800
Jan 28, 2026
866.67
866.67
855.00
858.67
801.98
129,300
Jan 27, 2026
874.33
875.33
864.00
873.00
815.37
117,900
Jan 26, 2026
877.67
882.67
871.67
873.33
815.68
232,500
Jan 23, 2026
881.33
897.67
880.00
888.33
829.69
231,000
Jan 22, 2026
869.33
875.00
866.67
868.00
810.70
109,800
Jan 21, 2026
876.67
880.00
864.33
868.00
810.70
186,000
Jan 20, 2026
888.67
893.33
881.67
882.33
824.08
81,000
Jan 19, 2026
895.33
900.00
892.67
892.67
833.73
77,100
Jan 16, 2026
893.67
898.67
885.67
892.00
833.11
92,100
Jan 15, 2026
885.00
898.33
883.33
896.00
836.85
135,600
Jan 14, 2026
887.00
897.67
885.00
886.00
827.51
97,200
Jan 13, 2026
889.67
893.67
875.33
887.00
828.44
211,200
Jan 9, 2026
896.67
904.33
886.67
887.33
828.75
198,300
Jan 8, 2026
891.33
896.00
886.67
889.00
830.31
85,200
Jan 7, 2026
886.33
893.00
876.67
890.67
831.87
123,900
Jan 6, 2026
891.33
894.00
881.67
884.67
826.26
111,600
Jan 5, 2026
885.67
902.33
885.33
885.33
826.88
157,200
Dec 30, 2025
890.67
891.00
881.33
884.00
825.64
97,200
Dec 29, 2025
888.00
892.67
881.67
890.67
831.87
137,400
Dec 26, 2025
886.67
894.00
881.33
888.00
829.38
144,000
Dec 25, 2025
889.33
891.67
879.33
886.00
827.51
91,800
Dec 24, 2025
895.67
900.33
875.00
875.00
817.23
115,200
Dec 23, 2025
897.67
909.33
894.00
903.00
843.39
105,000
Dec 22, 2025
920.67
921.33
893.33
897.67
838.40
274,800
Dec 19, 2025
908.67
918.33
902.33
911.67
851.48
230,100
Dec 18, 2025
887.67
913.67
887.67
909.00
848.99
180,000
Dec 17, 2025
885.33
895.00
880.67
893.33
834.36
149,400
Dec 16, 2025
882.00
892.33
876.67
880.67
822.53
144,000
Dec 15, 2025
879.67
900.00
879.67
886.00
827.51
132,000
Dec 12, 2025
851.67
879.00
851.67
879.00
820.97
190,500
Dec 11, 2025
861.00
861.67
830.00
835.00
779.87
175,800
Dec 10, 2025
858.67
864.33
854.67
861.00
804.16
104,100
Dec 9, 2025
868.33
868.33
856.33
857.00
800.42
135,000
Dec 8, 2025
869.33
877.33
864.00
870.33
812.88
100,500
Dec 5, 2025
862.00
867.33
855.00
860.33
803.54
188,400
Dec 4, 2025
867.00
875.00
862.67
871.33
813.81
165,900
Dec 3, 2025
885.67
888.33
867.67
871.00
813.50
204,000
Dec 2, 2025
882.33
895.33
880.67
892.00
833.11
123,000
Dec 1, 2025
893.33
902.00
879.00
882.00
823.77
180,900
Nov 28, 2025
900.00
906.33
892.33
895.67
836.54
166,500
Nov 27, 2025
890.67
904.33
885.00
900.33
840.89
149,100
Nov 26, 2025
866.67
901.33
866.67
896.00
836.85
210,900
Nov 25, 2025
874.00
882.00
863.67
869.33
811.94
108,900
Nov 21, 2025
840.00
873.33
840.00
873.33
815.68
140,100
Nov 20, 2025
845.00
858.33
845.00
850.33
794.20
98,400
Nov 19, 2025
839.67
859.67
839.67
844.00
788.28
116,100
Nov 18, 2025
858.00
863.67
847.67
847.67
791.70
164,400
Nov 17, 2025
880.33
887.00
864.33
865.33
808.21
185,400
Nov 14, 2025
906.33
911.00
881.00
884.00
825.64
293,700
Nov 13, 2025
920.67
924.33
881.00
910.33
850.23
449,100
Nov 12, 2025
898.33
926.00
896.00
908.00
848.05
331,200
Nov 11, 2025
898.67
901.67
888.67
898.33
839.03
144,000
Nov 10, 2025
882.00
893.33
880.67
890.33
831.55
117,300
Nov 7, 2025
867.33
884.33
867.33
884.33
825.95
72,300
Nov 6, 2025
876.00
885.67
869.00
869.67
812.25
108,600
Nov 5, 2025
892.67
892.67
867.67
876.00
818.17
167,100
Nov 4, 2025
876.67
888.67
873.33
883.33
825.02
137,100
