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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,535	2,551	2,551	2,575	2,535	32,800
November 19, 2025	2,519	2,546	2,546	2,579	2,519	30,900
November 18, 2025	2,574	2,543	2,543	2,591	2,543	54,800
November 17, 2025	2,641	2,596	2,596	2,661	2,593	61,800
November 14, 2025	2,719	2,647	2,647	2,733	2,645	84,800
November 13, 2025	2,762	2,731	2,731	2,773	2,643	149,700
November 12, 2025	2,695	2,724	2,724	2,778	2,688	110,400
November 11, 2025	2,696	2,695	2,695	2,705	2,666	48,000
November 10, 2025	2,646	2,671	2,671	2,680	2,642	39,100
November 07, 2025	2,602	2,653	2,653	2,653	2,602	24,100
November 06, 2025	2,628	2,609	2,609	2,657	2,607	36,200
November 05, 2025	2,678	2,628	2,628	2,678	2,603	55,700
November 04, 2025	2,630	2,650	2,650	2,666	2,620	45,700
October 31, 2025	2,616	2,630	2,630	2,642	2,602	71,500
October 30, 2025	2,563	2,578	2,578	2,596	2,563	50,800
October 29, 2025	2,594	2,578	2,578	2,610	2,565	72,300
October 28, 2025	2,645	2,576	2,576	2,645	2,570	46,700
October 27, 2025	2,654	2,652	2,652	2,683	2,629	33,400
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

Akatsuki Inc. (3932.T) JPX