Minami Acoustics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	27.54	27.74	26.76	26.84	26.84	-3.00%	1,057,880
Mar 25, 2026	27.50	27.86	27.42	27.67	27.67	0.99%	1,071,700
Mar 24, 2026	26.95	27.45	26.51	27.40	27.40	3.55%	1,603,851
Mar 23, 2026	27.80	28.60	26.21	26.46	26.46	-6.90%	2,186,983
Mar 20, 2026	29.60	29.65	28.39	28.42	28.42	-2.80%	1,353,740
Mar 19, 2026	30.44	30.69	29.11	29.24	29.24	-5.03%	2,256,082
Mar 18, 2026	30.62	30.83	30.27	30.79	30.79	1.32%	947,440
Mar 17, 2026	31.48	31.52	30.39	30.39	30.39	-2.78%	1,314,272
Mar 16, 2026	31.00	31.29	30.71	31.26	31.26	1.20%	883,892
Mar 13, 2026	31.66	31.66	30.82	30.89	30.89	-2.28%	2,062,980
Mar 12, 2026	32.70	32.85	31.56	31.61	31.61	-3.72%	2,279,300
Mar 11, 2026	33.56	33.69	32.67	32.83	32.83	-2.18%	1,650,820
Mar 10, 2026	32.99	33.64	32.99	33.56	33.56	2.41%	1,367,640
Mar 9, 2026	33.06	33.06	32.18	32.77	32.77	-2.15%	1,456,000
Mar 6, 2026	32.68	33.90	32.56	33.49	33.49	1.64%	1,295,880
Mar 5, 2026	33.60	33.78	32.84	32.95	32.95	0.30%	1,093,800
Mar 4, 2026	33.00	33.75	32.73	32.85	32.85	-1.91%	1,496,310
Mar 3, 2026	34.71	35.09	33.48	33.49	33.49	-3.51%	2,300,687