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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	2,952	2,919	2,919	2,952	2,910	21,500
July 25, 2025	2,980	2,948	2,948	3,010	2,948	42,000
July 24, 2025	2,965	2,950	2,950	2,985	2,940	22,600
July 23, 2025	2,940	2,955	2,955	2,957	2,893	36,800
July 22, 2025	2,947	2,926	2,926	2,968	2,920	32,500
July 18, 2025	2,972	2,950	2,950	2,985	2,944	22,800
July 17, 2025	2,930	2,953	2,953	2,968	2,925	18,200
July 16, 2025	2,900	2,917	2,917	2,962	2,900	36,800
July 15, 2025	2,964	2,913	2,913	2,975	2,906	28,500
July 14, 2025	2,970	2,958	2,958	3,015	2,953	44,000
July 11, 2025	2,954	2,970	2,970	2,994	2,954	32,900
July 10, 2025	2,959	2,927	2,927	2,978	2,911	36,900
July 09, 2025	2,929	2,959	2,959	2,972	2,925	33,000
July 08, 2025	2,915	2,910	2,910	2,935	2,908	30,000
July 07, 2025	2,883	2,887	2,887	2,908	2,878	37,500
July 04, 2025	2,922	2,894	2,894	2,923	2,880	26,800
July 03, 2025	2,920	2,893	2,893	2,925	2,881	43,200
July 02, 2025	2,910	2,919	2,919	2,952	2,890	43,600
July 01, 2025	3,055	2,960	2,960	3,055	2,960	35,700
June 30, 2025	3,025	3,025	3,025	3,045	3,020	45,500
June 27, 2025	2,999	3,025	3,025	3,035	2,999	37,900
June 26, 2025	3,010	2,990	2,990	3,025	2,982	43,100
June 25, 2025	3,020	3,040	3,040	3,075	2,968	50,800
June 24, 2025	3,075	3,040	3,040	3,080	2,995	31,400
June 23, 2025	3,000	3,050	3,050	3,055	2,978	27,000
June 20, 2025	3,030	3,020	3,020	3,095	3,010	134,200
June 19, 2025	2,989	3,035	3,035	3,070	2,989	56,300
June 18, 2025	2,996	3,045	3,045	3,075	2,988	59,700
June 17, 2025	3,000	2,983	2,983	3,010	2,969	29,000
June 16, 2025	2,989	3,035	3,035	3,040	2,946	70,300

Akatsuki Inc. (3932.T) JPX