Akatsuki Inc. - 3932.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,065	3,055	3,055	3,105	3,020	125,500
February 19, 2026	3,035	3,075	3,075	3,085	2,975	157,900
February 18, 2026	2,923	3,035	3,035	3,065	2,900	195,600
February 17, 2026	2,764	2,873	2,873	2,874	2,750	93,800
February 16, 2026	2,729	2,774	2,774	2,787	2,725	59,100
February 13, 2026	2,781	2,716	2,716	2,788	2,707	59,600
February 12, 2026	2,761	2,778	2,778	2,819	2,750	106,100
February 10, 2026	2,651	2,745	2,745	2,763	2,641	240,700
February 09, 2026	2,549	2,531	2,531	2,565	2,529	83,400
February 06, 2026	2,518	2,502	2,502	2,523	2,480	133,900
February 05, 2026	2,525	2,537	2,537	2,549	2,511	68,400
February 04, 2026	2,538	2,521	2,521	2,590	2,514	127,600
February 03, 2026	2,512	2,563	2,563	2,574	2,512	39,400
February 02, 2026	2,587	2,506	2,506	2,587	2,506	56,600
January 30, 2026	2,549	2,547	2,547	2,572	2,536	41,800
January 29, 2026	2,572	2,549	2,549	2,596	2,526	47,600
January 28, 2026	2,600	2,576	2,576	2,600	2,565	43,100
January 27, 2026	2,623	2,619	2,619	2,626	2,592	39,300
January 26, 2026	2,633	2,620	2,620	2,648	2,615	77,500
January 23, 2026	2,644	2,665	2,665	2,693	2,640	77,000
January 22, 2026	2,608	2,604	2,604	2,625	2,600	36,600
January 21, 2026	2,630	2,604	2,604	2,640	2,593	62,000
January 20, 2026	2,666	2,647	2,647	2,680	2,645	27,000
January 19, 2026	2,686	2,678	2,678	2,700	2,678	25,700
January 16, 2026	2,681	2,676	2,676	2,696	2,657	30,700
January 15, 2026	2,655	2,688	2,688	2,695	2,650	45,200
January 14, 2026	2,661	2,658	2,658	2,693	2,655	32,400
January 13, 2026	2,669	2,661	2,661	2,681	2,626	70,400
January 09, 2026	2,690	2,662	2,662	2,713	2,660	66,100
January 08, 2026	2,674	2,667	2,667	2,688	2,660	28,400
January 07, 2026	2,659	2,672	2,672	2,679	2,630	41,300
January 06, 2026	2,674	2,654	2,654	2,682	2,645	37,200
January 05, 2026	2,657	2,656	2,656	2,707	2,656	52,400
December 30, 2025	2,672	2,652	2,652	2,673	2,644	32,400
December 29, 2025	2,664	2,672	2,672	2,678	2,645	45,800
December 26, 2025	2,660	2,664	2,664	2,682	2,644	48,000
December 25, 2025	2,668	2,663	2,663	2,675	2,638	27,300
December 24, 2025	2,687	2,625	2,625	2,701	2,625	38,400
December 23, 2025	2,693	2,709	2,709	2,728	2,682	35,000
December 22, 2025	2,762	2,693	2,693	2,764	2,680	91,600
December 19, 2025	2,726	2,735	2,735	2,755	2,707	76,700
December 18, 2025	2,663	2,727	2,727	2,741	2,663	60,000
December 17, 2025	2,656	2,680	2,680	2,685	2,642	49,800
December 16, 2025	2,646	2,642	2,642	2,677	2,630	48,000
December 15, 2025	2,639	2,658	2,658	2,700	2,639	44,000
December 12, 2025	2,555	2,637	2,637	2,637	2,555	63,500
December 11, 2025	2,583	2,505	2,505	2,585	2,490	58,600
December 10, 2025	2,576	2,583	2,583	2,593	2,564	34,700
December 09, 2025	2,605	2,571	2,571	2,605	2,569	45,000
December 08, 2025	2,608	2,611	2,611	2,632	2,592	33,500
December 05, 2025	2,586	2,581	2,581	2,602	2,565	62,800
December 04, 2025	2,601	2,614	2,614	2,625	2,588	55,300
December 03, 2025	2,657	2,613	2,613	2,665	2,603	68,000
December 02, 2025	2,647	2,676	2,676	2,686	2,642	41,000
December 01, 2025	2,680	2,646	2,646	2,706	2,637	60,300
November 28, 2025	2,700	2,687	2,687	2,719	2,677	55,500
November 27, 2025	2,672	2,701	2,701	2,713	2,655	49,700
November 26, 2025	2,600	2,688	2,688	2,704	2,600	70,300
November 25, 2025	2,622	2,607	2,607	2,646	2,591	29,600
November 21, 2025	2,520	2,620	2,620	2,620	2,520	46,700

Akatsuki Inc. (3932.T) JPX