Minami Acoustics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	27.79	27.79	26.56	27.10	27.10	-3.01%	1,583,531
Jun 9, 2026	27.33	28.10	27.17	27.94	27.94	2.61%	2,019,610
Jun 8, 2026	28.52	28.52	26.66	27.23	27.23	-5.48%	2,545,400
Jun 5, 2026	28.82	29.89	28.75	28.81	28.81	-0.41%	2,643,182
Jun 4, 2026	29.02	29.95	28.82	28.93	28.93	-1.40%	2,062,817
Jun 3, 2026	29.66	30.75	28.70	29.34	29.34	-1.97%	3,377,387
Jun 2, 2026	27.90	30.25	27.74	29.93	29.93	8.05%	5,683,665
Jun 1, 2026	26.80	29.00	26.70	27.70	27.70	3.90%	2,991,100
May 29, 2026	27.96	28.26	26.55	26.66	26.66	-5.29%	2,502,000
May 28, 2026	28.84	29.02	27.60	28.15	28.15	-2.93%	2,592,700
May 27, 2026	29.91	31.00	28.86	29.00	29.00	-3.33%	2,382,717
May 26, 2026	30.70	31.02	29.22	30.00	30.00	-3.51%	2,152,265
May 25, 2026	31.06	31.28	30.18	31.09	31.09	-	2,417,345
May 22, 2026	31.40	31.90	30.20	31.09	31.09	-0.61%	3,537,606
May 21, 2026	32.80	33.33	31.25	31.28	31.28	-4.05%	3,212,643
May 20, 2026	34.40	34.42	32.36	32.60	32.60	-5.48%	4,048,521
May 19, 2026	33.39	35.18	32.86	34.49	34.49	2.53%	5,732,447
May 18, 2026	31.63	34.40	31.05	33.64	33.64	5.79%	6,767,774
May 15, 2026	31.66	32.50	31.07	31.80	31.80	-0.19%	5,374,670
May 14, 2026	29.54	32.66	28.58	31.86	31.86	7.85%	8,205,085
May 13, 2026	28.52	29.54	28.22	29.54	29.54	3.61%	2,406,060
May 12, 2026	29.58	29.58	28.41	28.51	28.51	-3.75%	1,522,900
May 11, 2026	29.91	30.05	29.29	29.62	29.62	0.10%	1,261,700
May 8, 2026	28.99	29.78	28.82	29.59	29.59	1.75%	1,358,260
May 7, 2026	28.58	29.16	28.46	29.08	29.08	1.64%	1,344,240
May 6, 2026	28.92	29.24	28.41	28.61	28.61	-0.59%	1,333,800
Apr 30, 2026	28.53	29.06	28.53	28.78	28.78	0.28%	1,199,600
Apr 29, 2026	27.47	29.13	26.88	28.70	28.70	0.17%	2,396,140
Apr 28, 2026	29.28	29.37	28.51	28.65	28.65	-2.65%	1,370,200
Apr 27, 2026	28.10	30.05	27.97	29.43	29.43	4.73%	2,731,232
Apr 24, 2026	28.08	28.47	27.78	28.10	28.10	-0.74%	972,620
Apr 23, 2026	29.00	29.01	28.20	28.31	28.31	-2.21%	1,157,600
Apr 22, 2026	28.98	29.15	28.65	28.95	28.95	-0.07%	1,171,520
Apr 21, 2026	29.38	29.38	28.70	28.97	28.97	-1.90%	1,121,760
Apr 20, 2026	29.33	30.07	29.19	29.53	29.53	0.65%	1,329,780
Apr 17, 2026	29.20	29.45	28.98	29.34	29.34	0.41%	1,135,043
Apr 16, 2026	28.70	29.38	28.32	29.22	29.22	1.85%	1,669,109
Apr 15, 2026	28.71	29.57	28.52	28.69	28.69	0.38%	1,590,600
Apr 14, 2026	28.36	28.88	28.04	28.58	28.58	1.93%	2,164,149
Apr 13, 2026	28.01	28.29	27.80	28.04	28.04	-0.43%	1,091,600
Apr 10, 2026	28.00	28.68	28.00	28.16	28.16	1.22%	1,517,543
Apr 9, 2026	28.57	28.58	27.75	27.82	27.82	-0.71%	1,766,449
Apr 8, 2026	27.18	28.05	27.18	28.02	28.02	4.55%	1,543,195
Apr 7, 2026	26.25	26.97	26.13	26.80	26.80	2.68%	1,086,200
Apr 3, 2026	27.20	27.20	26.00	26.10	26.10	-2.79%	1,064,722
Apr 2, 2026	27.34	27.52	26.70	26.85	26.85	-2.22%	1,036,780
Apr 1, 2026	27.39	27.64	27.16	27.46	27.46	1.85%	1,066,651
Mar 31, 2026	27.26	27.65	26.96	26.96	26.96	-1.14%	1,043,655
Mar 30, 2026	26.82	27.36	26.68	27.27	27.27	-0.40%	963,100
Mar 27, 2026	26.48	27.62	26.35	27.38	27.38	2.01%	1,134,540