If you invested ¥1000 in Akatsuki Inc. (3932.T) 10 years ago, it would be worth ¥2,201.52 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,539.91, while ¥1000 invested 1 year ago would be worth ¥1,539.9. This corresponds to total returns of 120.15%, 53.99%, 53.99%, respectively, with annualized returns of 8.21%, 9.01%, 53.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 1,073.33 | 1,078.33 | 1,028.05 | 1,086.67 | 1,065 | 201,300 |
| August 07, 2026 | 1,051.67 | 1,066.67 | 1,016.93 | 1,073.33 | 1,041.67 | 197,400 |
| August 06, 2026 | 1,020 | 1,040 | 991.5 | 1,041.67 | 1,020 | 141,600 |
| August 05, 2026 | 1,008.33 | 1,015 | 967.67 | 1,025 | 1,008.33 | 140,700 |
| August 04, 2026 | 1,035 | 1,006.67 | 959.73 | 1,043.33 | 1,006.67 | 131,400 |
| August 03, 2026 | 1,006.67 | 1,025 | 977.2 | 1,031.67 | 996.33 | 162,000 |
| July 31, 2026 | 1,016.67 | 1,016.67 | 969.26 | 1,023.33 | 1,003.33 | 212,700 |
| July 30, 2026 | 993.33 | 1,015 | 967.67 | 1,030 | 993.33 | 232,500 |
| July 29, 2026 | 978.33 | 1,006.67 | 959.73 | 1,010 | 977 | 210,000 |
| July 28, 2026 | 992.67 | 977.33 | 931.76 | 992.67 | 973.33 | 135,300 |
| July 27, 2026 | 980 | 986 | 940.02 | 992 | 980 | 144,300 |
| July 24, 2026 | 965.33 | 968.33 | 923.18 | 971 | 956.33 | 174,900 |
| July 23, 2026 | 960 | 966 | 920.96 | 971 | 952.33 | 189,300 |
| July 22, 2026 | 980 | 963.67 | 918.73 | 980 | 960.33 | 235,500 |
| July 21, 2026 | 969.33 | 963.33 | 918.41 | 971.67 | 958.33 | 165,000 |
| July 17, 2026 | 959.67 | 960.67 | 915.87 | 972.33 | 948.67 | 231,000 |
| July 16, 2026 | 971.67 | 956.33 | 911.74 | 975.33 | 956.33 | 138,600 |
| July 15, 2026 | 974 | 974.33 | 928.9 | 981.67 | 953.33 | 155,100 |
| July 14, 2026 | 963.33 | 959 | 914.28 | 969.33 | 951.67 | 225,000 |
| July 13, 2026 | 975.67 | 969 | 923.82 | 982 | 964.67 | 131,100 |
| July 10, 2026 | 977.33 | 971.67 | 926.36 | 979 | 971 | 98,400 |
| July 09, 2026 | 982.67 | 975.33 | 929.85 | 987 | 970.33 | 102,000 |
| July 08, 2026 | 1,005 | 983 | 937.16 | 1,005 | 981 | 133,200 |
| July 07, 2026 | 1,006.67 | 997.67 | 951.15 | 1,023.33 | 993.67 | 138,300 |
| July 06, 2026 | 1,018.33 | 1,006.67 | 959.73 | 1,031.67 | 1,006.67 | 177,900 |
| July 03, 2026 | 1,015 | 1,028.33 | 980.38 | 1,045 | 1,011.67 | 385,200 |
| July 02, 2026 | 979.33 | 986.67 | 940.66 | 998.33 | 978 | 202,800 |