Tokyo - Delayed Quote
JPY
The Akita Bank, Ltd. (8343.T)
1,536.00
+13.00
(+0.85%)
At close: October 30 at 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
1,514.00
1,549.00
1,492.00
1,536.00
1,536.00
758,100
Oct 29, 2026
1,483.00
1,525.00
1,450.00
1,523.00
1,523.00
3,284,600
Oct 28, 2026
1,486.00
1,514.00
1,458.00
1,483.00
1,483.00
759,300
Oct 27, 2026
1,438.00
1,489.00
1,422.00
1,483.00
1,483.00
654,800
Oct 26, 2026
1,375.00
1,445.00
1,375.00
1,429.00
1,429.00
598,200
Oct 23, 2026
1,355.00
1,406.00
1,302.00
1,405.00
1,405.00
1,079,800
Oct 22, 2026
1,466.00
1,478.00
1,381.00
1,391.00
1,391.00
724,800
Oct 21, 2026
1,438.00
1,487.00
1,431.00
1,483.00
1,483.00
647,800
Oct 20, 2026
1,528.00
1,530.00
1,412.00
1,419.00
1,419.00
966,100
Oct 19, 2026
1,559.00
1,568.00
1,515.00
1,541.00
1,541.00
585,700
Oct 16, 2026
1,564.00
1,600.00
1,558.00
1,570.00
1,570.00
694,400
Oct 15, 2026
1,556.00
1,593.00
1,523.00
1,540.00
1,540.00
939,200
Oct 14, 2026
1,672.00
1,675.00
1,576.00
1,588.00
1,588.00
1,206,600
Oct 13, 2026
1,800.00
1,818.00
1,668.00
1,678.00
1,678.00
1,037,900
Oct 9, 2026
1,800.00
1,830.00
1,731.00
1,767.00
1,767.00
865,900
Oct 8, 2026
1,916.00
1,927.00
1,778.00
1,791.00
1,791.00
998,500
Oct 7, 2026
1,971.00
1,998.00
1,909.00
1,916.00
1,916.00
928,600
Oct 6, 2026
1,996.00
2,002.00
1,956.00
1,992.00
1,992.00
792,300
Oct 5, 2026
2,045.00
2,071.00
1,933.00
1,984.00
1,984.00
1,489,500
Oct 2, 2026
2,068.00
2,109.00
2,002.00
2,033.00
2,033.00
2,345,200
Oct 1, 2026
2,016.00
2,039.00
1,901.00
2,023.00
2,023.00
1,636,300
Sep 30, 2026
1,958.00
2,075.00
1,938.00
2,046.00
2,046.00
1,129,000
Sep 29, 2026
100
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,048.00
2,073.00
1,965.00
1,998.00
1,998.00
754,000
Sep 29, 2026
5:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
2,068.00
2,092.00
2,030.00
2,068.00
1,968.00
1,032,000
Sep 25, 2026
1,920.00
2,056.00
1,920.00
2,050.00
1,950.87
1,316,000
Sep 24, 2026
1,962.00
1,974.00
1,866.00
1,898.00
1,806.22
1,262,500
Sep 18, 2026
1,906.00
1,976.00
1,860.00
1,976.00
1,880.45
1,477,500
Sep 17, 2026
1,922.00
1,962.00
1,880.00
1,900.00
1,808.12
862,500
Sep 16, 2026
1,868.00
1,940.00
1,864.00
1,892.00
1,800.51
785,000
Sep 15, 2026
1,884.00
1,892.00
1,836.00
1,852.00
1,762.44
493,500
Sep 14, 2026
1,860.00
1,932.00
1,856.00
1,884.00
1,792.90
833,000
Sep 11, 2026
1,828.00
1,928.00
1,810.00
1,888.00
1,796.70
987,500
Sep 10, 2026
1,786.00
1,888.00
1,786.00
1,876.00
1,785.28
845,500
Sep 9, 2026
1,790.00
1,826.00
1,770.00
1,786.00
1,699.64
601,000
Sep 8, 2026
1,828.00
1,840.00
1,790.00
1,800.00
1,712.96
683,500
Sep 7, 2026
1,806.00
1,854.00
1,798.00
1,848.00
1,758.64
973,000
Sep 4, 2026
1,782.00
1,810.00
1,736.00
1,806.00
1,718.67
644,000
Sep 3, 2026
1,762.00
1,816.00
1,736.00
1,782.00
1,695.83
650,500
Sep 2, 2026
1,746.00
1,772.00
1,720.00
1,734.00
1,650.15
546,500
Sep 1, 2026
1,790.00
1,790.00
1,744.00
1,768.00
1,682.51
556,000
Aug 31, 2026
1,824.00
1,828.00
1,792.00
1,794.00
1,707.25
552,000
Aug 28, 2026
1,770.00
1,824.00
1,754.00
1,812.00
1,724.38
645,500
Aug 27, 2026
1,746.00
1,796.00
1,730.00
1,782.00
1,695.83
502,000
Aug 26, 2026
1,702.00
1,756.00
1,702.00
1,728.00
1,644.44
518,000
Aug 25, 2026
1,698.00
1,720.00
1,682.00
1,698.00
1,615.89
550,000
Aug 24, 2026
1,700.00
1,702.00
1,630.00
1,668.00
1,587.34
674,000
Aug 21, 2026
1,654.00
1,700.00
1,652.00
1,686.00
1,604.47
472,500
Aug 20, 2026
1,702.00
1,712.00
1,646.00
1,654.00
1,574.02
950,000
Aug 19, 2026
1,780.00
1,780.00
1,692.00
1,702.00
1,619.70
904,500
Aug 18, 2026
1,754.00
1,840.00
1,748.00
1,788.00
1,701.54
1,295,500
Aug 17, 2026
1,710.00
1,778.00
1,708.00
1,754.00
1,669.18
1,147,000
Aug 14, 2026
1,678.00
1,728.00
1,676.00
1,710.00
1,627.31
709,500
Aug 13, 2026
1,620.00
1,700.00
1,620.00
1,690.00
1,608.28
642,500
Aug 12, 2026
1,610.00
1,622.00
1,588.00
1,606.00
1,528.34
497,500
Aug 10, 2026
1,598.00
1,606.00
1,572.00
1,580.00
1,503.60
400,500
Aug 7, 2026
1,622.00
1,628.00
1,586.00
1,606.00
1,528.34
572,000
Aug 6, 2026
1,514.00
1,630.00
1,514.00
1,596.00
1,518.82
1,032,500
Aug 5, 2026
1,516.00
1,522.00
1,492.00
1,502.00
1,429.37
370,000
Aug 4, 2026
1,442.00
1,498.00
1,438.00
1,486.00
1,414.14
592,000
Aug 3, 2026
1,454.00
1,476.00
1,392.00
1,464.00
1,393.21
466,500
Jul 31, 2026
1,460.00
1,478.00
1,386.00
1,452.00
1,381.79
672,500
Jul 30, 2026
1,424.00
1,454.00
1,394.00
1,438.00
1,368.46
745,000
Jul 29, 2026
1,506.00
1,506.00
1,414.00
1,454.00
1,383.69
729,500
Jul 28, 2026
1,564.00
1,572.00
1,504.00
1,518.00
1,444.60
560,000
Jul 27, 2026
1,546.00
1,586.00
1,534.00
1,570.00
1,494.08
578,000
Jul 24, 2026
1,450.00
1,542.00
1,450.00
1,534.00
1,459.82
671,000
Jul 23, 2026
1,440.00
1,474.00
1,440.00
1,468.00
1,397.01
424,000
Jul 22, 2026
1,420.00
1,456.00
1,408.00
1,450.00
1,379.88
317,000
Jul 21, 2026
1,380.00
1,428.00
1,350.00
1,414.00
1,345.62
500,000
Jul 17, 2026
1,442.00
1,452.00
1,348.00
1,366.00
1,299.95
1,043,500
Jul 16, 2026
1,458.00
1,472.00
1,442.00
1,458.00
1,387.50
617,500
Jul 15, 2026
1,434.00
1,460.00
1,428.00
1,460.00
1,389.40
395,000
Jul 14, 2026
1,424.00
1,434.00
1,410.00
1,418.00
1,349.43
238,000
Jul 13, 2026
1,440.00
1,462.00
1,418.00
1,424.00
1,355.14
392,000
Jul 10, 2026
1,462.00
1,478.00
1,428.00
1,428.00
1,358.95
555,500
Jul 9, 2026
1,416.00
1,448.00
1,398.00
1,448.00
1,377.98
532,500
Jul 8, 2026
1,404.00
1,452.00
1,404.00
1,438.00
1,368.46
499,500
Jul 7, 2026
1,420.00
1,454.00
1,408.00
1,408.00
1,339.91
532,500
Jul 6, 2026
1,410.00
1,420.00
1,396.00
1,402.00
1,334.21
394,000
Jul 3, 2026
1,392.00
1,412.00
1,368.00
1,412.00
1,343.72
588,500
Jul 2, 2026
1,372.00
1,400.00
1,370.00
1,384.00
1,317.08
514,000
Jul 1, 2026
1,368.00
1,390.00
1,352.00
1,352.00
1,286.62
455,500
Jun 30, 2026
1,382.00
1,410.00
1,368.00
1,368.00
1,301.85
441,500
Jun 29, 2026
1,362.00
1,394.00
1,356.00
1,384.00
1,317.08
523,000
Jun 26, 2026
1,314.00
1,364.00
1,314.00
1,360.00
1,294.24
522,000
Jun 25, 2026
1,316.00
1,322.00
1,292.00
1,314.00
1,250.46
271,000
Jun 24, 2026
1,298.00
1,326.00
1,286.00
1,296.00
1,233.33
279,500
Jun 23, 2026
1,286.00
1,304.00
1,272.00
1,298.00
1,235.23
362,500
Jun 22, 2026
1,226.00
1,280.00
1,226.00
1,268.00
1,206.68
259,000
Jun 19, 2026
1,262.00
1,262.00
1,212.00
1,234.00
1,174.33
505,500
Jun 18, 2026
1,264.00
1,274.00
1,238.00
1,262.00
1,200.97
521,000
Jun 17, 2026
1,268.00
1,290.00
1,244.00
1,244.00
1,183.85
350,000
Jun 16, 2026
1,282.00
1,282.00
1,250.00
1,268.00
1,206.68
319,500
Jun 15, 2026
1,300.00
1,312.00
1,278.00
1,278.00
1,216.20
345,500
Jun 12, 2026
1,266.00
1,292.00
1,256.00
1,270.00
1,208.59
365,500
Jun 11, 2026
1,256.00
1,266.00
1,228.00
1,246.00
1,185.75
250,000
Jun 10, 2026
1,232.00
1,310.00
1,230.00
1,256.00
1,195.27
508,500
Jun 9, 2026
1,198.00
1,244.00
1,198.00
1,228.00
1,168.62
342,500
Jun 8, 2026
1,154.00
1,184.00
1,144.00
1,178.00
1,121.04
221,500
Jun 5, 2026
1,188.00
1,204.00
1,176.00
1,184.00
1,126.75
166,000
Jun 4, 2026
1,148.00
1,184.00
1,136.00
1,168.00
1,111.52
400,500
Jun 3, 2026
1,160.00
1,178.00
1,142.00
1,166.00
1,109.62
372,500
Jun 2, 2026
1,142.00
1,162.00
1,102.00
1,160.00
1,103.91
405,000
Jun 1, 2026
1,180.00
1,180.00
1,148.00
1,162.00
1,105.81
462,000
May 29, 2026
1,214.00
1,226.00
1,198.00
1,198.00
1,140.07
228,000
May 28, 2026
1,206.00
1,206.00
1,170.00
1,202.00
1,143.88
302,500
May 27, 2026
1,230.00
1,250.00
1,206.00
1,222.00
1,162.91
184,000
May 26, 2026
1,234.00
1,266.00
1,216.00
1,236.00
1,176.23
388,500
May 25, 2026
1,226.00
1,248.00
1,202.00
1,232.00
1,172.43
267,000
May 22, 2026
1,218.00
1,232.00
1,204.00
1,228.00
1,168.62
425,500
May 21, 2026
1,220.00
1,244.00
1,214.00
1,218.00
1,159.10
307,000
May 20, 2026
1,206.00
1,208.00
1,176.00
1,196.00
1,138.17
217,500
May 19, 2026
1,200.00
1,224.00
1,176.00
1,190.00
1,132.46
355,500
May 18, 2026
1,162.00
1,188.00
1,150.00
1,184.00
1,126.75
293,000
May 15, 2026
1,170.00
1,196.00
1,148.00
1,158.00
1,102.00
483,000
May 14, 2026
1,132.00
1,180.00
1,120.00
1,174.00
1,117.23
554,000
May 13, 2026
1,104.00
1,138.00
1,104.00
1,138.00
1,082.97
307,000
May 12, 2026
1,118.00
1,124.00
1,102.00
1,114.00
1,060.13
234,000
May 11, 2026
1,102.00
1,120.00
1,102.00
1,112.00
1,058.23
333,500
May 8, 2026
1,098.00
1,112.00
1,068.00
1,096.00
1,043.00
407,000
May 7, 2026
1,104.00
1,134.00
1,098.00
1,110.00
1,056.32
368,500
May 1, 2026
1,084.00
1,088.00
1,068.00
1,078.00
1,025.87
235,000
Apr 30, 2026
1,106.00
1,106.00
1,076.00
1,090.00
1,037.29
323,000
Apr 28, 2026
1,088.00
1,124.00
1,076.00
1,124.00
1,069.65
450,000
Apr 27, 2026
1,030.00
1,074.00
1,018.00
1,068.00
1,016.36
547,000
Apr 24, 2026
1,058.00
1,066.00
1,030.00
1,044.00
993.52
208,500
Apr 23, 2026
1,080.00
1,082.00
1,050.00
1,058.00
1,006.84
359,000
Apr 22, 2026
1,112.00
1,122.00
1,074.00
1,082.00
1,029.68
255,000
Apr 21, 2026
1,156.00
1,162.00
1,114.00
1,122.00
1,067.74
294,500
Apr 20, 2026
1,176.00
1,176.00
1,152.00
1,156.00
1,100.10
320,500
Apr 17, 2026
1,158.00
1,170.00
1,142.00
1,164.00
1,107.71
334,000
Apr 16, 2026
1,148.00
1,170.00
1,142.00
1,164.00
1,107.71
421,000
Apr 15, 2026
1,132.00
1,148.00
1,126.00
1,136.00
1,081.07
275,500
Apr 14, 2026
1,128.00
1,134.00
1,114.00
1,118.00
1,063.94
309,000
Apr 13, 2026
1,098.00
1,120.00
1,092.00
1,114.00
1,060.13
302,500
Apr 10, 2026
1,088.00
1,110.00
1,088.00
1,098.00
1,044.91
393,500
Apr 9, 2026
1,074.00
1,088.00
1,064.00
1,070.00
1,018.26
283,500
Apr 8, 2026
1,088.00
1,090.00
1,062.00
1,072.00
1,020.16
304,000
Apr 7, 2026
1,032.00
1,060.00
1,032.00
1,048.00
997.32
212,500
Apr 6, 2026
1,026.00
1,036.00
1,024.00
1,028.00
978.29
145,500
Apr 3, 2026
1,028.00
1,038.00
1,018.00
1,020.00
970.68
163,000
Apr 2, 2026
1,054.00
1,068.00
1,016.00
1,016.00
966.87
287,500
Apr 1, 2026
1,026.00
1,038.00
1,012.00
1,034.00
984.00
272,500
Mar 31, 2026
976.00
1,002.00
966.00
978.00
930.71
252,000
Mar 30, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
964.00
1,002.00
961.00
990.00
942.13
385,500
Mar 27, 2026
1,010.00
1,040.00
1,002.00
1,030.00
961.16
465,500
Mar 26, 2026
1,036.00
1,036.00
1,004.00
1,020.00
951.83
189,500
Mar 25, 2026
1,020.00
1,042.00
1,018.00
1,036.00
966.76
239,000
Mar 24, 2026
984.00
1,002.00
982.00
998.00
931.30
323,500
Mar 23, 2026
966.00
968.00
946.00
956.00
892.11
384,000
Mar 19, 2026
1,004.00
1,014.00
994.00
1,000.00
933.17
259,500
Mar 18, 2026
1,018.00
1,034.00
1,014.00
1,032.00
963.03
153,000
Mar 17, 2026
1,020.00
1,026.00
996.00
996.00
929.43
238,500
Mar 16, 2026
999.00
1,002.00
985.00
993.00
926.63
241,000
Mar 13, 2026
987.00
1,016.00
982.00
1,000.00
933.17
415,000
Mar 12, 2026
1,032.00
1,038.00
993.00
994.00
927.57
316,000
Mar 11, 2026
1,052.00
1,066.00
1,042.00
1,044.00
974.22
241,500
Mar 10, 2026
1,016.00
1,052.00
1,010.00
1,044.00
974.22
319,500
Mar 9, 2026
960.00
991.00
954.00
988.00
921.97
660,000
Mar 6, 2026
1,016.00
1,040.00
1,004.00
1,040.00
970.49
265,500
Mar 5, 2026
1,008.00
1,048.00
1,008.00
1,036.00
966.76
501,000
Mar 4, 2026
1,008.00
1,020.00
943.00
966.00
901.44
1,065,500
Mar 3, 2026
1,054.00
1,082.00
1,044.00
1,048.00
977.96
523,000
Mar 2, 2026
1,076.00
1,082.00
1,046.00
1,066.00
994.75
706,500
Feb 27, 2026
1,094.00
1,130.00
1,094.00
1,122.00
1,047.01
480,000
Feb 26, 2026
1,076.00
1,096.00
1,072.00
1,086.00
1,013.42
325,000
Feb 25, 2026
1,102.00
1,102.00
1,066.00
1,068.00
996.62
447,000
Feb 24, 2026
1,104.00
1,104.00
1,064.00
1,104.00
1,030.21
687,500
Feb 20, 2026
1,096.00
1,110.00
1,090.00
1,110.00
1,035.81
374,000
Feb 19, 2026
1,088.00
1,110.00
1,088.00
1,110.00
1,035.81
354,000
Feb 18, 2026
1,088.00
1,096.00
1,078.00
1,088.00
1,015.28
375,000
Feb 17, 2026
1,092.00
1,102.00
1,072.00
1,076.00
1,004.09
317,500
Feb 16, 2026
1,104.00
1,104.00
1,068.00
1,096.00
1,022.75
430,500
Feb 13, 2026
1,134.00
1,140.00
1,092.00
1,098.00
1,024.62
647,500
Feb 12, 2026
1,102.00
1,146.00
1,098.00
1,146.00
1,069.41
564,500
Feb 10, 2026
1,100.00
1,112.00
1,094.00
1,096.00
1,022.75
441,000
Feb 9, 2026
1,120.00
1,120.00
1,082.00
1,098.00
1,024.62
620,000
Feb 6, 2026
1,076.00
1,086.00
1,062.00
1,084.00
1,011.55
482,000
Feb 5, 2026
1,078.00
1,092.00
1,070.00
1,080.00
1,007.82
540,500
Feb 4, 2026
1,044.00
1,072.00
1,038.00
1,060.00
989.16
635,500
Feb 3, 2026
1,020.00
1,040.00
1,006.00
1,036.00
966.76
666,500
Feb 2, 2026
1,010.00
1,030.00
990.00
990.00
923.83
864,500
Jan 30, 2026
974.00
1,014.00
969.00
1,014.00
946.23
923,500
Jan 29, 2026
954.00
970.00
937.00
969.00
904.24
946,500
Jan 28, 2026
920.00
973.00
893.00
964.00
899.57
2,070,500
Jan 27, 2026
921.00
930.00
910.00
925.00
863.18
457,500
Jan 26, 2026
926.00
937.00
917.00
925.00
863.18
373,000
Jan 23, 2026
922.00
953.00
922.00
945.00
881.84
442,500
Jan 22, 2026
911.00
927.00
909.00
920.00
858.51
407,000
Jan 21, 2026
897.00
908.00
892.00
898.00
837.98
586,000
Jan 20, 2026
926.00
936.00
915.00
925.00
863.18
336,500
Jan 19, 2026
929.00
930.00
918.00
926.00
864.11
286,000
Jan 16, 2026
926.00
934.00
923.00
928.00
865.98
313,500
Jan 15, 2026
894.00
931.00
893.00
926.00
864.11
764,000
Jan 14, 2026
881.00
899.00
867.00
897.00
837.05
478,000
Jan 13, 2026
883.00
886.00
874.00
880.00
821.19
273,500
Jan 9, 2026
846.00
867.00
846.00
862.00
804.39
397,500
Jan 8, 2026
839.00
861.00
835.00
846.00
789.46
357,000
Jan 7, 2026
826.00
840.00
824.00
840.00
783.86
379,000
Jan 6, 2026
820.00
830.00
816.00
826.00
770.79
418,000
Jan 5, 2026
816.00
817.00
807.00
816.00
761.46
231,500
Dec 30, 2025
807.00
819.00
805.00
805.00
751.20
219,000
Dec 29, 2025
795.00
807.00
795.00
806.00
752.13
150,500
Dec 26, 2025
795.00
807.00
792.00
795.00
741.87
202,500
Dec 25, 2025
798.00
799.00
792.00
796.00
742.80
143,500
Dec 24, 2025
807.00
810.00
794.00
798.00
744.67
226,500
Dec 23, 2025
800.00
813.00
800.00
807.00
753.06
262,000
Dec 22, 2025
800.00
806.00
797.00
798.00
744.67
235,500
Dec 19, 2025
776.00
794.00
774.00
793.00
740.00
197,000
Dec 18, 2025
774.00
780.00
765.00
775.00
723.20
311,000
Dec 17, 2025
781.00
784.00
768.00
779.00
726.94
200,000
Dec 16, 2025
800.00
800.00
779.00
782.00
729.74
307,000
Dec 15, 2025
786.00
800.00
786.00
800.00
746.53
386,000
Dec 12, 2025
776.00
790.00
773.00
784.00
731.60
234,000
Dec 11, 2025
776.00
781.00
766.00
766.00
714.80
189,000
Dec 10, 2025
781.00
782.00
773.00
775.00
723.20
174,500
Dec 9, 2025
784.00
792.00
780.00
782.00
729.74
296,500
Dec 8, 2025
796.00
796.00
778.00
786.00
733.47
253,500
Dec 5, 2025
795.00
799.00
786.00
789.00
736.27
283,500
Dec 4, 2025
774.00
797.00
770.00
797.00
743.73
225,500
Dec 3, 2025
785.00
785.00
771.00
773.00
721.34
326,500
Dec 2, 2025
794.00
801.00
788.00
789.00
736.27
351,000
Dec 1, 2025
787.00
801.00
783.00
791.00
738.13
457,000
Nov 28, 2025
770.00
778.00
767.00
775.00
723.20
216,000
Nov 27, 2025
772.00
784.00
764.00
770.00
718.54
333,000
Nov 26, 2025
760.00
771.00
758.00
768.00
716.67
438,500
Nov 25, 2025
753.00
760.00
745.00
749.00
698.94
224,500
Nov 21, 2025
737.00
752.00
737.00
749.00
698.94
227,500
Nov 20, 2025
736.00
745.00
734.00
739.00
689.61
231,500
Nov 19, 2025
722.00
734.00
716.00
724.00
675.61
174,500
Nov 18, 2025
734.00
736.00
720.00
720.00
671.88
399,500
Nov 17, 2025
749.00
752.00
735.00
740.00
690.54
288,500
Nov 14, 2025
740.00
752.00
737.00
749.00
698.94
328,500
Nov 13, 2025
730.00
747.00
730.00
746.00
696.14
413,500
Nov 12, 2025
715.00
733.00
715.00
730.00
681.21
285,500
Nov 11, 2025
739.00
742.00
712.00
720.00
671.88
466,500
Nov 10, 2025
743.00
750.00
726.00
734.00
684.94
713,500
Nov 7, 2025
745.00
746.00
728.00
742.00
692.41
279,000
Nov 6, 2025
727.00
749.00
727.00
745.00
695.21
238,500
Nov 5, 2025
728.00
729.00
699.00
723.00
674.68
371,000
Nov 4, 2025
729.00
738.00
721.00
732.00
683.08
199,000
Oct 31, 2025
738.00
742.00
725.00
731.00
682.14
186,000
Oct 30, 2025
720.00
736.00
720.00
735.00
685.88
272,000
