AKIBA Holdings Co.,Ltd. (6840.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 400.00 | 400.00 | 393.00 | 395.00 | 395.00 | 3,800 |
| 01 May 2024 | 403.00 | 403.00 | 392.00 | 395.00 | 395.00 | 14,000 |
| 30 Apr 2024 | 395.00 | 400.00 | 392.00 | 400.00 | 400.00 | 5,800 |
| 26 Apr 2024 | 391.00 | 392.00 | 380.00 | 392.00 | 392.00 | 22,600 |
| 25 Apr 2024 | 398.00 | 398.00 | 389.00 | 390.00 | 390.00 | 20,000 |
| 24 Apr 2024 | 396.00 | 399.00 | 392.00 | 399.00 | 399.00 | 7,700 |
| 23 Apr 2024 | 398.00 | 398.00 | 392.00 | 392.00 | 392.00 | 2,700 |
| 22 Apr 2024 | 392.00 | 395.00 | 389.00 | 394.00 | 394.00 | 14,200 |
| 19 Apr 2024 | 408.00 | 409.00 | 385.00 | 391.00 | 391.00 | 34,200 |
| 18 Apr 2024 | 403.00 | 411.00 | 400.00 | 408.00 | 408.00 | 14,100 |
| 17 Apr 2024 | 404.00 | 409.00 | 399.00 | 403.00 | 403.00 | 24,100 |
| 16 Apr 2024 | 406.00 | 409.00 | 403.00 | 404.00 | 404.00 | 22,100 |
| 15 Apr 2024 | 412.00 | 414.00 | 404.00 | 406.00 | 406.00 | 44,800 |
| 12 Apr 2024 | 414.00 | 419.00 | 407.00 | 414.00 | 414.00 | 26,500 |
| 11 Apr 2024 | 415.00 | 415.00 | 411.00 | 414.00 | 414.00 | 22,300 |
| 10 Apr 2024 | 422.00 | 422.00 | 415.00 | 415.00 | 415.00 | 10,800 |
| 09 Apr 2024 | 416.00 | 419.00 | 412.00 | 418.00 | 418.00 | 11,600 |
| 08 Apr 2024 | 415.00 | 415.00 | 406.00 | 414.00 | 414.00 | 75,200 |
| 05 Apr 2024 | 410.00 | 413.00 | 404.00 | 408.00 | 408.00 | 24,800 |
| 04 Apr 2024 | 426.00 | 426.00 | 411.00 | 413.00 | 413.00 | 42,900 |
| 03 Apr 2024 | 416.00 | 426.00 | 416.00 | 420.00 | 420.00 | 28,700 |
| 02 Apr 2024 | 437.00 | 437.00 | 422.00 | 424.00 | 424.00 | 38,100 |
| 01 Apr 2024 | 454.00 | 454.00 | 433.00 | 435.00 | 435.00 | 57,900 |
| 29 Mar 2024 | 427.00 | 445.00 | 425.00 | 444.00 | 444.00 | 49,100 |
| 28 Mar 2024 | 420.00 | 430.00 | 418.00 | 426.00 | 426.00 | 29,600 |
| 27 Mar 2024 | 421.00 | 422.00 | 416.00 | 418.00 | 418.00 | 34,500 |
| 26 Mar 2024 | 426.00 | 426.00 | 421.00 | 421.00 | 421.00 | 25,700 |
| 25 Mar 2024 | 444.00 | 447.00 | 426.00 | 426.00 | 426.00 | 92,200 |
| 22 Mar 2024 | 450.00 | 489.00 | 442.00 | 450.00 | 450.00 | 290,700 |
| 21 Mar 2024 | 448.00 | 460.00 | 448.00 | 448.00 | 448.00 | 59,800 |
| 19 Mar 2024 | 455.00 | 455.00 | 446.00 | 448.00 | 448.00 | 26,600 |
| 18 Mar 2024 | 460.00 | 462.00 | 450.00 | 455.00 | 455.00 | 86,100 |
| 15 Mar 2024 | 453.00 | 464.00 | 450.00 | 454.00 | 454.00 | 30,400 |
| 14 Mar 2024 | 455.00 | 460.00 | 450.00 | 458.00 | 458.00 | 35,400 |
| 13 Mar 2024 | 459.00 | 463.00 | 444.00 | 454.00 | 454.00 | 55,200 |
| 12 Mar 2024 | 443.00 | 457.00 | 443.00 | 454.00 | 454.00 | 30,700 |
| 11 Mar 2024 | 458.00 | 466.00 | 443.00 | 445.00 | 445.00 | 66,700 |
| 08 Mar 2024 | 464.00 | 480.00 | 455.00 | 469.00 | 469.00 | 99,500 |
| 07 Mar 2024 | 470.00 | 470.00 | 455.00 | 465.00 | 465.00 | 111,400 |
| 06 Mar 2024 | 430.00 | 470.00 | 425.00 | 469.00 | 469.00 | 199,000 |
| 05 Mar 2024 | 433.00 | 433.00 | 423.00 | 424.00 | 424.00 | 36,500 |
| 04 Mar 2024 | 438.00 | 448.00 | 430.00 | 433.00 | 433.00 | 116,000 |
| 01 Mar 2024 | 445.00 | 452.00 | 435.00 | 438.00 | 438.00 | 57,500 |
| 29 Feb 2024 | 445.00 | 454.00 | 437.00 | 445.00 | 445.00 | 59,100 |
| 28 Feb 2024 | 441.00 | 454.00 | 440.00 | 443.00 | 443.00 | 81,100 |
| 27 Feb 2024 | 440.00 | 454.00 | 438.00 | 449.00 | 449.00 | 127,000 |
| 26 Feb 2024 | 433.00 | 442.00 | 427.00 | 433.00 | 433.00 | 124,400 |
| 22 Feb 2024 | 428.00 | 434.00 | 412.00 | 425.00 | 425.00 | 99,300 |
| 21 Feb 2024 | 418.00 | 420.00 | 410.00 | 412.00 | 412.00 | 32,300 |
| 20 Feb 2024 | 422.00 | 424.00 | 411.00 | 418.00 | 418.00 | 64,000 |
| 19 Feb 2024 | 402.00 | 429.00 | 402.00 | 422.00 | 422.00 | 114,200 |
| 16 Feb 2024 | 396.00 | 407.00 | 383.00 | 402.00 | 402.00 | 249,600 |
| 15 Feb 2024 | 426.00 | 430.00 | 387.00 | 390.00 | 390.00 | 237,300 |
| 14 Feb 2024 | 412.00 | 438.00 | 412.00 | 426.00 | 426.00 | 254,100 |
| 13 Feb 2024 | 479.00 | 486.00 | 448.00 | 452.00 | 452.00 | 211,700 |
| 09 Feb 2024 | 480.00 | 491.00 | 478.00 | 479.00 | 479.00 | 101,000 |
| 08 Feb 2024 | 489.00 | 489.00 | 476.00 | 483.00 | 483.00 | 59,500 |
| 07 Feb 2024 | 472.00 | 486.00 | 472.00 | 486.00 | 486.00 | 92,600 |
| 06 Feb 2024 | 487.00 | 487.00 | 480.00 | 480.00 | 480.00 | 37,000 |
| 05 Feb 2024 | 485.00 | 490.00 | 482.00 | 485.00 | 485.00 | 33,100 |
| 02 Feb 2024 | 482.00 | 486.00 | 478.00 | 485.00 | 485.00 | 59,800 |
| 01 Feb 2024 | 493.00 | 493.00 | 478.00 | 483.00 | 483.00 | 69,600 |
| 31 Jan 2024 | 498.00 | 500.00 | 489.00 | 500.00 | 500.00 | 60,500 |
| 30 Jan 2024 | 503.00 | 506.00 | 501.00 | 501.00 | 501.00 | 40,800 |
| 29 Jan 2024 | 503.00 | 509.00 | 497.00 | 504.00 | 504.00 | 64,900 |
| 26 Jan 2024 | 502.00 | 505.00 | 495.00 | 498.00 | 498.00 | 57,100 |
| 25 Jan 2024 | 496.00 | 504.00 | 494.00 | 504.00 | 504.00 | 50,800 |
| 24 Jan 2024 | 495.00 | 503.00 | 492.00 | 499.00 | 499.00 | 73,500 |
| 23 Jan 2024 | 507.00 | 508.00 | 496.00 | 496.00 | 496.00 | 233,400 |
| 22 Jan 2024 | 509.00 | 513.00 | 500.00 | 513.00 | 513.00 | 102,800 |
| 19 Jan 2024 | 501.00 | 511.00 | 497.00 | 509.00 | 509.00 | 94,700 |
| 18 Jan 2024 | 514.00 | 515.00 | 494.00 | 501.00 | 501.00 | 270,200 |
| 17 Jan 2024 | 525.00 | 552.00 | 514.00 | 518.00 | 518.00 | 827,700 |
| 16 Jan 2024 | 500.00 | 518.00 | 485.00 | 491.00 | 491.00 | 508,200 |
| 15 Jan 2024 | 455.00 | 461.00 | 455.00 | 461.00 | 461.00 | 11,000 |
| 12 Jan 2024 | 470.00 | 470.00 | 455.00 | 460.00 | 460.00 | 119,200 |
| 11 Jan 2024 | 475.00 | 476.00 | 468.00 | 470.00 | 470.00 | 82,500 |
| 10 Jan 2024 | 470.00 | 476.00 | 464.00 | 471.00 | 471.00 | 48,500 |
| 09 Jan 2024 | 469.00 | 472.00 | 463.00 | 465.00 | 465.00 | 66,400 |
| 05 Jan 2024 | 480.00 | 480.00 | 461.00 | 467.00 | 467.00 | 113,400 |
| 04 Jan 2024 | 476.00 | 477.00 | 465.00 | 476.00 | 476.00 | 56,800 |
| 29 Dec 2023 | 469.00 | 483.00 | 463.00 | 480.00 | 480.00 | 147,400 |
| 28 Dec 2023 | 459.00 | 488.00 | 454.00 | 473.00 | 473.00 | 413,300 |
| 27 Dec 2023 | 438.00 | 447.00 | 437.00 | 443.00 | 443.00 | 55,600 |
| 26 Dec 2023 | 431.00 | 437.00 | 429.00 | 436.00 | 436.00 | 44,900 |
| 25 Dec 2023 | 435.00 | 440.00 | 427.00 | 427.00 | 427.00 | 44,100 |
| 22 Dec 2023 | 430.00 | 437.00 | 430.00 | 432.00 | 432.00 | 50,600 |
| 21 Dec 2023 | 435.00 | 438.00 | 431.00 | 434.00 | 434.00 | 49,000 |
| 20 Dec 2023 | 435.00 | 444.00 | 433.00 | 443.00 | 443.00 | 43,500 |
| 19 Dec 2023 | 433.00 | 439.00 | 424.00 | 432.00 | 432.00 | 109,600 |
| 18 Dec 2023 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | 2,200 |
| 15 Dec 2023 | 424.00 | 438.00 | 418.00 | 435.00 | 435.00 | 67,200 |
| 14 Dec 2023 | 442.00 | 446.00 | 416.00 | 425.00 | 425.00 | 176,800 |
| 13 Dec 2023 | 446.00 | 450.00 | 435.00 | 444.00 | 444.00 | 81,900 |
| 12 Dec 2023 | 458.00 | 463.00 | 445.00 | 445.00 | 445.00 | 105,300 |
| 11 Dec 2023 | 468.00 | 476.00 | 458.00 | 459.00 | 459.00 | 97,300 |
| 08 Dec 2023 | 448.00 | 462.00 | 445.00 | 454.00 | 454.00 | 81,300 |
| 07 Dec 2023 | 460.00 | 463.00 | 454.00 | 454.00 | 454.00 | 46,500 |
| 06 Dec 2023 | 462.00 | 471.00 | 455.00 | 463.00 | 463.00 | 106,300 |
| 05 Dec 2023 | 480.00 | 480.00 | 463.00 | 463.00 | 463.00 | 76,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.