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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	2,646	2,622	2,622	2,646	2,617	31,500
October 23, 2025	2,691	2,645	2,645	2,694	2,645	29,800
October 22, 2025	2,681	2,691	2,691	2,704	2,681	18,900
October 21, 2025	2,674	2,680	2,680	2,696	2,651	31,100
October 20, 2025	2,636	2,672	2,672	2,673	2,634	35,500
October 17, 2025	2,609	2,603	2,603	2,620	2,577	37,000
October 16, 2025	2,647	2,630	2,630	2,666	2,609	28,000
October 15, 2025	2,639	2,636	2,636	2,661	2,614	34,100
October 14, 2025	2,626	2,624	2,624	2,653	2,601	57,400
October 10, 2025	2,685	2,671	2,671	2,739	2,648	64,100
October 09, 2025	2,732	2,685	2,685	2,755	2,679	43,300
October 08, 2025	2,755	2,750	2,750	2,788	2,750	32,500
October 07, 2025	2,736	2,768	2,768	2,786	2,736	45,000
October 06, 2025	2,732	2,754	2,754	2,761	2,706	57,400
October 03, 2025	2,641	2,692	2,692	2,706	2,620	50,300
October 02, 2025	2,651	2,641	2,641	2,664	2,616	49,900
October 01, 2025	2,676	2,632	2,632	2,689	2,620	106,800
September 30, 2025	2,702	2,699	2,699	2,724	2,675	52,100
September 29, 2025	2,750	2,693	2,693	2,750	2,690	91,000
September 26, 2025	2,779	2,796	2,741	2,820	2,775	43,900
September 25, 2025	2,799	2,786	2,786	2,828	2,773	51,100
September 24, 2025	2,801	2,784	2,784	2,806	2,781	40,900
September 22, 2025	2,830	2,786	2,786	2,845	2,786	70,600
September 19, 2025	2,916	2,805	2,805	2,916	2,804	104,600
September 18, 2025	2,890	2,916	2,916	2,940	2,890	47,900
September 17, 2025	2,878	2,894	2,894	2,918	2,875	70,800
September 16, 2025	2,902	2,895	2,895	2,918	2,851	103,300
September 12, 2025	2,961	2,909	2,909	2,961	2,901	89,400
September 11, 2025	3,090	2,961	2,961	3,090	2,953	119,700
September 10, 2025	2,942	3,090	3,090	3,090	2,941	162,600
September 09, 2025	2,890	2,925	2,925	2,940	2,883	107,900
September 08, 2025	2,880	2,890	2,890	2,905	2,870	73,400
September 05, 2025	2,852	2,862	2,862	2,875	2,825	72,600
September 04, 2025	2,810	2,865	2,865	2,885	2,810	77,500
September 03, 2025	2,770	2,810	2,810	2,846	2,770	153,400
September 02, 2025	2,915	2,773	2,773	2,928	2,765	168,100
September 01, 2025	2,995	2,914	2,914	3,015	2,895	145,400
August 29, 2025	3,020	2,998	2,998	3,020	2,976	52,600
August 28, 2025	3,025	3,025	3,025	3,025	2,971	55,900
August 27, 2025	3,025	3,000	3,000	3,025	2,988	70,200
August 26, 2025	3,140	3,025	3,025	3,140	3,015	60,000
August 25, 2025	3,125	3,140	3,140	3,160	3,105	70,200
August 22, 2025	3,125	3,120	3,120	3,135	3,100	31,100
August 21, 2025	3,135	3,115	3,115	3,135	3,075	34,700
August 20, 2025	3,105	3,120	3,120	3,150	3,100	52,500
August 19, 2025	3,050	3,120	3,120	3,130	3,035	62,000
August 18, 2025	2,908	3,020	3,020	3,055	2,891	91,700
August 15, 2025	2,913	2,875	2,875	2,913	2,863	57,800
August 14, 2025	2,909	2,904	2,904	2,927	2,870	58,300
August 13, 2025	2,893	2,909	2,909	2,934	2,881	58,900
August 12, 2025	3,030	2,878	2,878	3,170	2,874	194,500
August 08, 2025	3,145	3,100	3,100	3,155	3,100	77,800
August 07, 2025	3,095	3,160	3,160	3,160	3,095	36,500
August 06, 2025	3,090	3,105	3,105	3,110	3,065	39,500
August 05, 2025	3,065	3,060	3,060	3,130	3,050	47,900
August 04, 2025	3,000	3,020	3,020	3,025	2,983	28,300
August 01, 2025	2,998	3,020	3,020	3,030	2,992	23,600
July 31, 2025	3,005	2,998	2,998	3,005	2,968	20,900
July 30, 2025	2,989	3,005	3,005	3,005	2,960	31,900
July 29, 2025	2,934	2,989	2,989	2,999	2,930	38,900

Akatsuki Inc. (3932.T) JPX