Akatsuki Inc. (3932.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
3932.T Historical Return
If you invested ¥1000 in Akatsuki Inc. (3932.T) 10 years ago, it would be worth ¥1,981.12 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,591.06, while ¥1000 invested 1 year ago would be worth ¥1,561.11. This corresponds to total returns of 98.11%, 59.11%, 56.11%, respectively, with annualized returns of 7.07%, 9.73%, 56.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
3932.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 1,317 | 1,332 | 1,332 | 1,354 | 1,296 | 184,100 |
| November 09, 2026 | 1,297 | 1,300 | 1,300 | 1,340 | 1,272 | 176,900 |
| November 06, 2026 | 1,207 | 1,254 | 1,254 | 1,260 | 1,185 | 349,200 |
| November 05, 2026 | 1,281 | 1,324 | 1,324 | 1,354 | 1,276 | 285,000 |
| November 04, 2026 | 1,296 | 1,255 | 1,255 | 1,340 | 1,210 | 968,500 |
| November 02, 2026 | 1,240 | 1,300 | 1,300 | 1,302 | 1,202 | 923,500 |
| October 30, 2026 | 1,205 | 1,240 | 1,240 | 1,259 | 1,198 | 298,100 |
| October 29, 2026 | 1,206 | 1,200 | 1,200 | 1,215 | 1,169 | 518,000 |
| October 28, 2026 | 1,229 | 1,209 | 1,209 | 1,229 | 1,196 | 229,900 |
| October 27, 2026 | 1,217 | 1,229 | 1,229 | 1,242 | 1,203 | 147,400 |
| October 26, 2026 | 1,255 | 1,215 | 1,215 | 1,259 | 1,212 | 160,200 |
| October 23, 2026 | 1,274 | 1,249 | 1,249 | 1,285 | 1,234 | 213,200 |
| October 22, 2026 | 1,304 | 1,279 | 1,279 | 1,320 | 1,272 | 187,300 |
| October 21, 2026 | 1,310 | 1,291 | 1,291 | 1,310 | 1,283 | 172,900 |
| October 20, 2026 | 1,336 | 1,301 | 1,301 | 1,378 | 1,290 | 239,800 |
| October 19, 2026 | 1,355 | 1,336 | 1,336 | 1,370 | 1,332 | 199,400 |
| October 16, 2026 | 1,345 | 1,382 | 1,382 | 1,423 | 1,340 | 284,200 |
| October 15, 2026 | 1,316 | 1,321 | 1,321 | 1,347 | 1,304 | 252,900 |
| October 14, 2026 | 1,315 | 1,325 | 1,325 | 1,343 | 1,298 | 236,400 |
| October 13, 2026 | 1,355 | 1,326 | 1,326 | 1,357 | 1,293 | 326,800 |
| October 09, 2026 | 1,261 | 1,295 | 1,295 | 1,301 | 1,206 | 370,700 |
| October 08, 2026 | 1,275 | 1,246 | 1,246 | 1,275 | 1,243 | 205,600 |
| October 07, 2026 | 1,333 | 1,273 | 1,273 | 1,336 | 1,267 | 274,800 |
| October 06, 2026 | 1,318 | 1,341 | 1,341 | 1,350 | 1,307 | 217,700 |
| October 05, 2026 | 1,315 | 1,322 | 1,322 | 1,329 | 1,289 | 207,900 |
| October 02, 2026 | 1,275 | 1,315 | 1,315 | 1,323 | 1,264 | 281,200 |
| October 01, 2026 | 1,243 | 1,288 | 1,288 | 1,300 | 1,216 | 285,700 |
| September 30, 2026 | 1,238 | 1,243 | 1,243 | 1,270 | 1,205 | 330,400 |
| September 29, 2026 | 1,300 | 1,238 | 1,238 | 1,305 | 1,238 | 194,400 |
| September 28, 2026 | 1,290 | 1,300 | 1,300 | 1,318.33 | 1,288.33 | 219,600 |
| September 25, 2026 | 1,283.33 | 1,286.67 | 1,226.67 | 1,301.67 | 1,275 | 184,200 |
| September 24, 2026 | 1,281.67 | 1,281.67 | 1,221.91 | 1,306.67 | 1,280 | 260,700 |
| September 18, 2026 | 1,291.67 | 1,275 | 1,215.55 | 1,291.67 | 1,261.67 | 260,700 |
| September 17, 2026 | 1,230 | 1,300 | 1,239.38 | 1,308.33 | 1,230 | 314,700 |
| September 16, 2026 | 1,233.33 | 1,225 | 1,167.88 | 1,250 | 1,206.67 | 270,600 |
| September 15, 2026 | 1,210 | 1,231.67 | 1,174.24 | 1,243.33 | 1,200 | 381,000 |
| September 14, 2026 | 1,150 | 1,196.67 | 1,140.87 | 1,203.33 | 1,143.33 | 239,400 |
| September 11, 2026 | 1,115 | 1,140 | 1,086.84 | 1,150 | 1,100 | 234,900 |
| September 10, 2026 | 1,126.67 | 1,126.67 | 1,074.13 | 1,140 | 1,111.67 | 241,500 |
| September 09, 2026 | 1,160 | 1,126.67 | 1,074.13 | 1,163.33 | 1,123.33 | 261,000 |
| September 08, 2026 | 1,188.33 | 1,160 | 1,105.91 | 1,193.33 | 1,160 | 190,500 |
| September 07, 2026 | 1,226.67 | 1,183.33 | 1,128.15 | 1,228.33 | 1,176.67 | 323,400 |
| September 04, 2026 | 1,226.67 | 1,228.33 | 1,171.05 | 1,236.67 | 1,206.67 | 237,900 |
| September 03, 2026 | 1,266.67 | 1,226.67 | 1,169.47 | 1,271.67 | 1,225 | 465,900 |
| September 02, 2026 | 1,308.33 | 1,276.67 | 1,217.14 | 1,321.67 | 1,266.67 | 361,800 |
| September 01, 2026 | 1,328.33 | 1,328.33 | 1,266.39 | 1,341.67 | 1,316.67 | 273,000 |
| August 31, 2026 | 1,313.33 | 1,320 | 1,258.45 | 1,331.67 | 1,280 | 300,300 |
| August 28, 2026 | 1,296.67 | 1,290 | 1,229.85 | 1,318.33 | 1,285 | 313,500 |
| August 27, 2026 | 1,286.67 | 1,283.33 | 1,223.49 | 1,303.33 | 1,260 | 312,000 |
| August 26, 2026 | 1,266.67 | 1,288.33 | 1,228.26 | 1,318.33 | 1,266.67 | 457,200 |
| August 25, 2026 | 1,276.67 | 1,265 | 1,206.01 | 1,288.33 | 1,230 | 459,000 |
| August 24, 2026 | 1,246.67 | 1,273.33 | 1,213.95 | 1,293.33 | 1,246.67 | 549,000 |
| August 21, 2026 | 1,208.33 | 1,243.33 | 1,185.35 | 1,273.33 | 1,203.33 | 815,400 |
| August 20, 2026 | 1,125 | 1,203.33 | 1,147.22 | 1,213.33 | 1,123.33 | 501,300 |
| August 19, 2026 | 1,126.67 | 1,101.67 | 1,050.3 | 1,138.33 | 1,098.33 | 257,100 |
| August 18, 2026 | 1,125 | 1,135 | 1,082.07 | 1,151.67 | 1,116.67 | 172,200 |
| August 17, 2026 | 1,113.33 | 1,140 | 1,086.84 | 1,173.33 | 1,095 | 395,700 |
| August 14, 2026 | 1,100 | 1,120 | 1,067.77 | 1,155 | 1,080 | 480,900 |
| August 13, 2026 | 1,100 | 1,100 | 1,048.71 | 1,125 | 1,070 | 535,500 |
| August 12, 2026 | 1,078.33 | 1,076.67 | 1,026.46 | 1,090 | 1,068.33 | 282,300 |
AD
