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 ¥1,350.58 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,205.31, while ¥1000 invested 1 year ago would be worth ¥1,201.13. This corresponds to total returns of 35.06%, 20.53%, 20.11%, respectively, with annualized returns of 3.05%, 3.81%, 20.11%.

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
September 11, 2026	3,345	3,420	3,420	3,450	3,300	78,300
September 10, 2026	3,380	3,380	3,380	3,420	3,335	80,500
September 09, 2026	3,480	3,380	3,380	3,490	3,370	87,000
September 08, 2026	3,565	3,480	3,480	3,580	3,480	63,500
September 07, 2026	3,680	3,550	3,550	3,685	3,530	99,300
September 04, 2026	3,680	3,685	3,685	3,710	3,620	79,300
September 03, 2026	3,800	3,680	3,680	3,815	3,675	155,300
September 02, 2026	3,925	3,830	3,830	3,965	3,800	120,600
September 01, 2026	3,985	3,985	3,985	4,025	3,950	91,000
August 31, 2026	3,940	3,960	3,960	3,995	3,840	100,100
August 28, 2026	3,890	3,870	3,870	3,955	3,855	104,500
August 27, 2026	3,860	3,850	3,850	3,910	3,780	104,000
August 26, 2026	3,800	3,865	3,865	3,955	3,800	152,400
August 25, 2026	3,830	3,795	3,795	3,865	3,690	153,000
August 24, 2026	3,740	3,820	3,820	3,880	3,740	183,000
August 21, 2026	3,625	3,730	3,730	3,820	3,610	271,800
August 20, 2026	3,375	3,610	3,610	3,640	3,370	167,100
August 19, 2026	3,380	3,305	3,305	3,415	3,295	85,700
August 18, 2026	3,375	3,405	3,405	3,455	3,350	57,400
August 17, 2026	3,340	3,420	3,420	3,520	3,285	131,900
August 14, 2026	3,300	3,360	3,360	3,465	3,240	160,300
August 13, 2026	3,300	3,300	3,300	3,375	3,210	178,500
August 12, 2026	3,235	3,230	3,230	3,270	3,205	94,100
August 10, 2026	3,220	3,235	3,235	3,260	3,195	67,100
August 07, 2026	3,155	3,200	3,200	3,220	3,125	65,800
August 06, 2026	3,060	3,120	3,120	3,125	3,060	47,200
August 05, 2026	3,025	3,045	3,045	3,075	3,025	46,900
August 04, 2026	3,105	3,020	3,020	3,130	3,020	43,800
August 03, 2026	3,020	3,075	3,075	3,095	2,989	54,000
July 31, 2026	3,050	3,050	3,050	3,070	3,010	70,900
July 30, 2026	2,980	3,045	3,045	3,090	2,980	77,500
July 29, 2026	2,935	3,020	3,020	3,030	2,931	70,000
July 28, 2026	2,978	2,932	2,932	2,978	2,920	45,100
July 27, 2026	2,940	2,958	2,958	2,976	2,940	48,100
July 24, 2026	2,896	2,905	2,905	2,913	2,869	58,300
July 23, 2026	2,880	2,898	2,898	2,913	2,857	63,100
July 22, 2026	2,940	2,891	2,891	2,940	2,881	78,500
July 21, 2026	2,908	2,890	2,890	2,915	2,875	55,000
July 17, 2026	2,879	2,882	2,882	2,917	2,846	77,000
July 16, 2026	2,915	2,869	2,869	2,926	2,869	46,200
July 15, 2026	2,922	2,923	2,923	2,945	2,860	51,700
July 14, 2026	2,890	2,877	2,877	2,908	2,855	75,000
July 13, 2026	2,927	2,907	2,907	2,946	2,894	43,700
July 10, 2026	2,932	2,915	2,915	2,937	2,913	32,800
July 09, 2026	2,948	2,926	2,926	2,961	2,911	34,000
July 08, 2026	3,015	2,949	2,949	3,015	2,943	44,400
July 07, 2026	3,020	2,993	2,993	3,070	2,981	46,100
July 06, 2026	3,055	3,020	3,020	3,095	3,020	59,300
July 03, 2026	3,045	3,085	3,085	3,135	3,035	128,400
July 02, 2026	2,938	2,960	2,960	2,995	2,934	67,600
July 01, 2026	2,891	2,904	2,904	2,917	2,869	47,100
June 30, 2026	2,900	2,885	2,885	2,900	2,830	67,800
June 29, 2026	2,894	2,924	2,924	2,955	2,864	60,700
June 26, 2026	2,854	2,874	2,874	2,882	2,845	239,800
June 25, 2026	2,819	2,859	2,859	2,884	2,801	60,000
June 24, 2026	2,801	2,817	2,817	2,842	2,793	69,300
June 23, 2026	2,826	2,811	2,811	2,846	2,800	42,500
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