Achilles Corporation - 5142.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	1,319	1,293	1,293	1,323	1,292	43,900
December 10, 2025	1,307	1,318	1,318	1,330	1,303	43,000
December 09, 2025	1,308	1,315	1,315	1,327	1,307	28,400
December 08, 2025	1,319	1,326	1,326	1,347	1,305	94,700
December 05, 2025	1,329	1,315	1,315	1,344	1,315	30,400
December 04, 2025	1,320	1,346	1,346	1,347	1,318	46,300
December 03, 2025	1,333	1,320	1,320	1,333	1,316	42,200
December 02, 2025	1,349	1,322	1,322	1,352	1,316	68,500
December 01, 2025	1,312	1,355	1,355	1,380	1,310	142,600
November 28, 2025	1,277	1,282	1,282	1,295	1,277	14,200
November 27, 2025	1,286	1,289	1,289	1,293	1,274	23,100
November 26, 2025	1,252	1,294	1,294	1,294	1,252	34,000
November 25, 2025	1,278	1,252	1,252	1,282	1,252	23,900
November 21, 2025	1,242	1,271	1,271	1,271	1,235	32,200
November 20, 2025	1,235	1,242	1,242	1,260	1,227	32,100
November 19, 2025	1,216	1,213	1,213	1,225	1,196	71,700
November 18, 2025	1,270	1,220	1,220	1,270	1,216	112,200
November 17, 2025	1,304	1,262	1,262	1,313	1,254	81,500
November 14, 2025	1,290	1,298	1,298	1,300	1,270	56,800
November 13, 2025	1,342	1,320	1,320	1,343	1,277	143,000
November 12, 2025	1,200	1,333	1,333	1,370	1,200	194,600
November 11, 2025	1,184	1,191	1,191	1,196	1,176	30,800
November 10, 2025	1,180	1,184	1,184	1,191	1,174	15,600
November 07, 2025	1,182	1,180	1,180	1,182	1,171	13,200
November 06, 2025	1,188	1,178	1,178	1,193	1,172	27,800
November 05, 2025	1,210	1,187	1,187	1,219	1,169	39,000
November 04, 2025	1,247	1,220	1,220	1,255	1,220	34,300
October 31, 2025	1,284	1,256	1,256	1,284	1,251	19,200
October 30, 2025	1,253	1,274	1,274	1,281	1,252	61,300
October 29, 2025	1,258	1,248	1,248	1,262	1,239	51,200
October 28, 2025	1,323	1,259	1,259	1,323	1,259	54,200
October 27, 2025	1,329	1,320	1,320	1,329	1,310	35,300
October 24, 2025	1,311	1,320	1,320	1,329	1,311	45,500
October 23, 2025	1,308	1,307	1,307	1,314	1,298	25,300
October 22, 2025	1,303	1,291	1,291	1,310	1,284	30,900
October 21, 2025	1,289	1,303	1,303	1,320	1,289	80,600
October 20, 2025	1,307	1,293	1,293	1,319	1,293	40,000
October 17, 2025	1,280	1,277	1,277	1,287	1,260	27,100
October 16, 2025	1,286	1,281	1,281	1,299	1,281	45,800
October 15, 2025	1,276	1,276	1,276	1,285	1,266	40,700
October 14, 2025	1,260	1,270	1,270	1,303	1,255	118,300
October 10, 2025	1,240	1,275	1,275	1,276	1,234	87,900
October 09, 2025	1,222	1,237	1,237	1,237	1,221	31,000
October 08, 2025	1,245	1,220	1,220	1,254	1,220	33,500
October 07, 2025	1,233	1,247	1,247	1,257	1,230	36,800
October 06, 2025	1,215	1,230	1,230	1,235	1,214	44,600
October 03, 2025	1,199	1,199	1,199	1,218	1,199	27,800
October 02, 2025	1,205	1,204	1,204	1,215	1,190	25,700
October 01, 2025	1,221	1,192	1,192	1,222	1,192	58,600
September 30, 2025	1,220	1,225	1,225	1,236	1,219	52,900
September 29, 2025	1,222	1,220	1,220	1,234	1,210	55,700
September 26, 2025	1,227	1,227	1,227	1,234	1,219	74,200
September 25, 2025	1,200	1,211	1,211	1,214	1,189	57,700
September 24, 2025	1,173	1,206	1,206	1,206	1,173	97,100
September 22, 2025	1,162	1,166	1,166	1,180	1,162	65,400
September 19, 2025	1,174	1,159	1,159	1,189	1,159	500,900
September 18, 2025	1,170	1,174	1,174	1,180	1,166	55,300
September 17, 2025	1,152	1,172	1,172	1,180	1,146	68,700
September 16, 2025	1,141	1,153	1,153	1,156	1,133	68,700
September 12, 2025	1,149	1,140	1,140	1,152	1,139	38,600

Achilles Corporation (5142.T) JPX