Minami Acoustics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	36.00	36.53	35.80	36.30	36.30	0.11%	1,793,810
Jan 20, 2026	36.57	36.98	35.95	36.26	36.26	-0.74%	2,977,181
Jan 19, 2026	36.80	36.80	36.28	36.53	36.53	-0.87%	2,013,998
Jan 16, 2026	37.24	37.43	36.50	36.85	36.85	-1.02%	3,441,163
Jan 15, 2026	37.86	39.35	36.86	37.23	37.23	-3.35%	5,151,387
Jan 14, 2026	36.88	39.99	36.88	38.52	38.52	4.96%	9,407,640
Jan 13, 2026	37.98	37.99	36.55	36.70	36.70	-3.40%	3,988,996
Jan 12, 2026	36.65	38.00	36.30	37.99	37.99	4.03%	5,746,040
Jan 9, 2026	36.35	36.73	36.00	36.52	36.52	-0.16%	3,268,423
Jan 8, 2026	35.74	36.76	35.68	36.58	36.58	1.44%	3,543,700
Jan 7, 2026	37.10	37.13	36.03	36.06	36.06	-3.04%	4,747,477
Jan 6, 2026	37.03	38.54	36.76	37.19	37.19	0.79%	7,254,209
Jan 5, 2026	35.64	36.98	35.38	36.90	36.90	3.54%	5,789,038
Dec 31, 2025	37.17	37.89	35.33	35.64	35.64	1.08%	7,216,065
Dec 30, 2025	34.10	35.95	34.01	35.26	35.26	2.83%	3,885,792
Dec 29, 2025	33.91	34.88	33.70	34.29	34.29	2.08%	3,027,952
Dec 26, 2025	34.21	34.41	33.50	33.59	33.59	-2.30%	2,769,540
Dec 25, 2025	34.34	34.73	33.84	34.38	34.38	-0.49%	2,355,099
Dec 24, 2025	33.28	34.73	33.25	34.55	34.55	3.57%	3,203,007
Dec 23, 2025	33.58	34.30	33.34	33.36	33.36	-0.86%	1,989,245
Dec 22, 2025	33.93	34.19	33.48	33.65	33.65	-0.77%	2,220,815
Dec 19, 2025	33.89	34.60	33.78	33.91	33.91	1.04%	1,626,579
Dec 18, 2025	33.71	34.27	33.56	33.56	33.56	-1.29%	1,710,693
Dec 17, 2025	33.65	34.10	32.73	34.00	34.00	0.86%	2,486,950
Dec 16, 2025	35.75	35.76	33.62	33.71	33.71	-5.71%	3,390,477
Dec 15, 2025	35.53	36.30	35.14	35.75	35.75	0.42%	2,538,433
Dec 12, 2025	34.88	36.10	34.68	35.60	35.60	2.06%	2,935,680
Dec 11, 2025	36.36	36.36	34.71	34.88	34.88	-3.65%	4,154,133
Dec 10, 2025	36.90	37.28	35.85	36.20	36.20	-3.08%	4,668,370
Dec 9, 2025	37.50	38.24	36.73	37.35	37.35	-1.50%	4,617,191
Dec 8, 2025	37.30	38.58	36.75	37.92	37.92	1.39%	6,025,255
Dec 5, 2025	36.58	37.90	36.30	37.40	37.40	1.66%	4,966,425
Dec 4, 2025	37.70	38.00	36.00	36.79	36.79	-4.44%	6,703,260
Dec 3, 2025	39.70	40.55	36.80	38.50	38.50	2.23%	11,430,894
Dec 2, 2025	38.96	39.29	37.20	37.66	37.66	-7.38%	12,199,651
Dec 1, 2025	33.74	40.69	33.71	40.66	40.66	19.91%	19,278,040
Nov 28, 2025	33.99	34.80	33.31	33.91	33.91	1.38%	3,753,585
Nov 27, 2025	32.18	34.30	32.10	33.45	33.45	3.95%	3,960,590
Nov 26, 2025	32.46	33.65	32.02	32.18	32.18	-0.98%	2,262,282
Nov 25, 2025	31.40	33.16	31.38	32.50	32.50	4.00%	2,455,162
Nov 24, 2025	30.86	31.44	30.61	31.25	31.25	1.96%	986,415
Nov 21, 2025	31.90	32.13	30.60	30.65	30.65	-4.13%	1,576,840
Nov 20, 2025	32.55	32.74	31.89	31.97	31.97	-0.87%	1,112,900
Nov 19, 2025	33.30	33.52	32.25	32.25	32.25	-3.50%	1,932,735
Nov 18, 2025	33.20	34.11	33.13	33.42	33.42	0.12%	1,357,700
Nov 17, 2025	33.45	33.68	33.18	33.38	33.38	-0.21%	749,280
Nov 14, 2025	33.61	34.03	33.44	33.45	33.45	-1.53%	879,138
Nov 13, 2025	34.00	34.84	33.81	33.97	33.97	0.24%	1,899,416
Nov 12, 2025	33.71	34.00	33.58	33.89	33.89	0.56%	1,040,495
Nov 11, 2025	33.61	33.84	33.36	33.70	33.70	0.30%	861,029