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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,148	1,160	1,160	1,161	1,148	32,300
August 15, 2025	1,160	1,148	1,148	1,160	1,135	46,100
August 14, 2025	1,185	1,157	1,157	1,194	1,155	37,600
August 13, 2025	1,170	1,184	1,184	1,189	1,165	45,900
August 12, 2025	1,150	1,168	1,168	1,169	1,134	77,200
August 08, 2025	1,147	1,149	1,149	1,155	1,138	51,700
August 07, 2025	1,117	1,144	1,144	1,170	1,101	155,400
August 06, 2025	1,119	1,127	1,127	1,128	1,117	32,800
August 05, 2025	1,114	1,116	1,116	1,118	1,105	16,200
August 04, 2025	1,102	1,115	1,115	1,115	1,100	27,300
August 01, 2025	1,110	1,121	1,121	1,127	1,104	36,500
July 31, 2025	1,109	1,110	1,110	1,113	1,102	17,400
July 30, 2025	1,113	1,102	1,102	1,118	1,097	31,500
July 29, 2025	1,089	1,113	1,113	1,121	1,080	76,500
July 28, 2025	1,106	1,098	1,098	1,106	1,096	15,500
July 25, 2025	1,118	1,102	1,102	1,120	1,102	40,600
July 24, 2025	1,124	1,131	1,131	1,133	1,106	43,100
July 23, 2025	1,099	1,124	1,124	1,130	1,097	65,400
July 22, 2025	1,093	1,084	1,084	1,099	1,082	25,100
July 18, 2025	1,088	1,088	1,088	1,096	1,086	12,100
July 17, 2025	1,086	1,092	1,092	1,093	1,085	13,200
July 16, 2025	1,096	1,087	1,087	1,098	1,085	19,700
July 15, 2025	1,101	1,094	1,094	1,107	1,092	31,200
July 14, 2025	1,101	1,107	1,107	1,108	1,093	25,800
July 11, 2025	1,105	1,095	1,095	1,105	1,089	18,000
July 10, 2025	1,100	1,088	1,088	1,103	1,086	49,800
July 09, 2025	1,081	1,108	1,108	1,108	1,081	34,900
July 08, 2025	1,089	1,077	1,077	1,091	1,076	37,600
July 07, 2025	1,111	1,085	1,085	1,111	1,083	37,000
July 04, 2025	1,117	1,101	1,101	1,122	1,100	21,000
July 03, 2025	1,098	1,112	1,112	1,121	1,097	31,900
July 02, 2025	1,096	1,097	1,097	1,106	1,083	32,400
July 01, 2025	1,107	1,097	1,097	1,107	1,093	24,900
June 30, 2025	1,115	1,107	1,107	1,121	1,106	25,800
June 27, 2025	1,093	1,113	1,113	1,121	1,093	27,400
June 26, 2025	1,100	1,093	1,093	1,100	1,081	20,600
June 25, 2025	1,082	1,087	1,087	1,090	1,077	36,700
June 24, 2025	1,097	1,086	1,086	1,108	1,083	21,400
June 23, 2025	1,112	1,085	1,085	1,112	1,080	47,600
June 20, 2025	1,120	1,112	1,112	1,120	1,103	40,800
June 19, 2025	1,130	1,117	1,117	1,130	1,113	16,600
June 18, 2025	1,130	1,130	1,130	1,131	1,112	19,200
June 17, 2025	1,130	1,123	1,123	1,132	1,120	19,200
June 16, 2025	1,134	1,130	1,130	1,136	1,124	20,900
June 13, 2025	1,140	1,129	1,129	1,140	1,118	42,200
June 12, 2025	1,145	1,142	1,142	1,145	1,127	24,100
June 11, 2025	1,141	1,143	1,143	1,147	1,136	22,800
June 10, 2025	1,163	1,140	1,140	1,163	1,140	25,500
June 09, 2025	1,166	1,159	1,159	1,166	1,145	19,700
June 06, 2025	1,184	1,158	1,158	1,184	1,145	49,800
June 05, 2025	1,188	1,174	1,174	1,201	1,166	34,800
June 04, 2025	1,194	1,194	1,194	1,202	1,190	13,300
June 03, 2025	1,209	1,193	1,193	1,212	1,193	17,700
June 02, 2025	1,245	1,210	1,210	1,245	1,203	17,200
May 30, 2025	1,209	1,247	1,247	1,247	1,203	19,600
May 29, 2025	1,208	1,219	1,219	1,219	1,202	17,500
May 28, 2025	1,222	1,203	1,203	1,222	1,200	15,000
May 27, 2025	1,203	1,218	1,218	1,219	1,203	14,000
May 26, 2025	1,207	1,206	1,206	1,211	1,192	17,200
May 23, 2025	1,190	1,209	1,209	1,215	1,190	15,800

Achilles Corporation (5142.T) JPX