Akatsuki Inc. (3932.T) JPX

Currency In JPY

3932.T Historical Return

If you invested ¥1000 in Akatsuki Inc. (3932.T) 10 years ago, it would be worth ¥1,077.96 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥935.87, while ¥1000 invested 1 year ago would be worth ¥960.48. This corresponds to total returns of 7.8%, -6.41%, -3.95%, respectively, with annualized returns of 0.75%, -1.32%, -3.95%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3932.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	2,804	2,837	2,837	2,857	2,788	46,400
June 19, 2026	2,829	2,827	2,827	2,843	2,800	222,900
June 18, 2026	2,813	2,817	2,817	2,841	2,795	50,900
June 17, 2026	2,798	2,813	2,813	2,859	2,798	34,000
June 16, 2026	2,825	2,815	2,815	2,854	2,796	75,700
June 15, 2026	2,938	2,835	2,835	2,938	2,815	61,200
June 12, 2026	2,916	2,914	2,914	2,930	2,884	66,900
June 11, 2026	2,981	2,932	2,932	3,015	2,932	48,500
June 10, 2026	3,025	3,020	3,020	3,040	2,975	57,100
June 09, 2026	3,100	3,060	3,060	3,125	3,045	61,900
June 08, 2026	3,005	3,035	3,035	3,080	2,985	69,400
June 05, 2026	3,030	3,065	3,065	3,140	3,030	47,500
June 04, 2026	3,030	3,005	3,005	3,075	3,005	50,400
June 03, 2026	3,130	3,065	3,065	3,140	3,030	66,200
June 02, 2026	3,210	3,130	3,130	3,210	3,070	65,900
June 01, 2026	3,140	3,280	3,280	3,310	3,125	82,500
May 29, 2026	3,160	3,160	3,160	3,275	3,160	58,500
May 28, 2026	3,175	3,145	3,145	3,200	3,085	82,500
May 27, 2026	3,255	3,175	3,175	3,285	3,150	69,600
May 26, 2026	3,225	3,255	3,255	3,265	3,205	53,800
May 25, 2026	3,300	3,205	3,205	3,300	3,145	79,200
May 22, 2026	3,300	3,320	3,320	3,345	3,275	107,900
May 21, 2026	3,150	3,350	3,350	3,390	3,150	194,400
May 20, 2026	3,005	3,080	3,080	3,090	2,931	126,600
May 19, 2026	2,954	3,005	3,005	3,020	2,951	86,700
May 18, 2026	2,995	2,969	2,969	3,015	2,935	89,200
May 15, 2026	2,996	2,994	2,994	3,005	2,888	146,400
May 14, 2026	2,862	2,946	2,946	3,030	2,847	383,300
May 13, 2026	2,774	2,712	2,712	2,791	2,712	96,700
May 12, 2026	2,789	2,774	2,774	2,814	2,767	33,300
May 11, 2026	2,832	2,789	2,789	2,856	2,789	51,000
May 08, 2026	2,787	2,811	2,811	2,830	2,781	58,100
May 07, 2026	2,767	2,750	2,750	2,824	2,742	94,900
May 01, 2026	2,780	2,726	2,726	2,780	2,715	45,700
April 30, 2026	2,722	2,758	2,758	2,764	2,685	68,000
April 28, 2026	2,759	2,758	2,758	2,762	2,724	60,100
April 27, 2026	2,810	2,754	2,754	2,846	2,736	82,200
April 24, 2026	2,778	2,808	2,808	2,827	2,763	60,000
April 23, 2026	2,815	2,804	2,804	2,825	2,755	87,200
April 22, 2026	2,834	2,813	2,813	2,842	2,801	32,800
April 21, 2026	2,895	2,837	2,837	2,915	2,837	51,300
April 20, 2026	2,900	2,882	2,882	2,920	2,851	44,300
April 17, 2026	2,922	2,896	2,896	2,942	2,894	51,600
April 16, 2026	2,890	2,922	2,922	2,963	2,890	28,500
April 15, 2026	2,925	2,890	2,890	2,955	2,881	45,100
April 14, 2026	2,912	2,905	2,905	2,920	2,881	60,600
April 13, 2026	2,800	2,869	2,869	2,869	2,792	92,900
April 10, 2026	2,842	2,785	2,785	2,856	2,771	75,000
April 09, 2026	2,860	2,845	2,845	2,866	2,815	45,500
April 08, 2026	2,858	2,861	2,861	2,881	2,851	56,900
April 07, 2026	2,773	2,810	2,810	2,830	2,773	72,100
April 06, 2026	2,815	2,762	2,762	2,825	2,762	57,400
April 03, 2026	2,791	2,824	2,824	2,839	2,791	39,400
April 02, 2026	2,815	2,791	2,791	2,862	2,782	60,600
April 01, 2026	2,756	2,800	2,800	2,800	2,724	95,900
March 31, 2026	2,722	2,711	2,711	2,758	2,699	67,400
March 30, 2026	2,776	2,716	2,716	2,784	2,703	90,300
March 27, 2026	2,834	2,881	2,826	2,899	2,815	163,300
March 26, 2026	2,940	2,837	2,782.84	2,944	2,807	99,100
March 25, 2026	2,939	2,959	2,902.51	2,981	2,939	91,800