Akatsuki Inc. (3932.T) JPX

3,120.00

-10(-0.32%)

Updated at June 03 09:27AM

Currency In JPY

3932.T Historical Return

If you invested ¥1000 in Akatsuki Inc. (3932.T) 10 years ago, it would be worth ¥887.17 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,029.33, while ¥1000 invested 1 year ago would be worth ¥1,124.63. This corresponds to total returns of -11.28%, 2.93%, 12.46%, respectively, with annualized returns of -1.19%, 0.58%, 12.46%.

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 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
March 24, 2026	2,945	2,935	2,878.97	2,959	2,903	56,800
March 23, 2026	2,971	2,895	2,839.73	2,971	2,884	75,800
March 19, 2026	3,045	3,025	2,967.25	3,080	3,015	59,100
March 18, 2026	3,110	3,100	3,040.82	3,110	3,060	26,200
March 17, 2026	3,125	3,075	3,016.3	3,145	3,065	28,700
March 16, 2026	3,170	3,125	3,065.34	3,180	3,105	38,100
March 13, 2026	3,060	3,110	3,050.63	3,145	3,060	36,500
March 12, 2026	3,120	3,105	3,045.72	3,145	3,065	101,400
March 11, 2026	3,100	3,180	3,119.29	3,220	3,100	72,900
March 10, 2026	3,070	3,095	3,040.82	3,110	3,020	40,800
March 09, 2026	2,947	3,000	2,942.73	3,020	2,931	67,200
March 06, 2026	2,950	3,055	2,996.68	3,070	2,947	67,400
March 05, 2026	3,015	2,975	2,918.21	3,030	2,937	68,300
March 04, 2026	3,025	2,912	2,856.41	3,025	2,884	106,500