Minami Acoustics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	24.17	24.48	23.08	23.32	23.32	-4.03%	2,416,999
Sep 10, 2026	24.38	24.62	24.00	24.30	24.30	-0.33%	1,391,100
Sep 9, 2026	24.18	24.56	23.76	24.38	24.38	0.83%	2,307,800
Sep 8, 2026	24.14	24.95	23.97	24.18	24.18	0.50%	2,007,200
Sep 7, 2026	24.21	24.21	23.76	24.06	24.06	0.54%	886,900
Sep 4, 2026	24.06	24.41	23.76	23.93	23.93	-	1,104,620
Sep 3, 2026	24.19	24.44	23.69	23.93	23.93	-0.66%	1,154,600
Sep 2, 2026	24.25	24.46	23.86	24.09	24.09	-0.70%	1,009,600
Sep 1, 2026	24.02	24.66	23.83	24.26	24.26	1.00%	1,825,040
Aug 31, 2026	23.78	24.11	23.60	24.02	24.02	0.97%	1,104,400
Aug 28, 2026	24.13	24.50	23.78	23.79	23.79	-1.41%	1,280,397
Aug 27, 2026	24.10	24.34	23.85	24.13	24.13	1.26%	1,581,645
Aug 26, 2026	23.56	23.95	23.05	23.83	23.83	2.01%	1,884,075
Aug 25, 2026	21.88	23.51	21.80	23.36	23.36	5.80%	2,850,813
Aug 24, 2026	22.48	22.60	21.78	22.08	22.08	-1.56%	1,275,520
Aug 21, 2026	22.26	22.55	21.86	22.43	22.43	0.13%	1,246,020
Aug 20, 2026	22.15	22.65	21.95	22.40	22.40	1.54%	1,828,193
Aug 19, 2026	22.45	22.73	21.85	22.06	22.06	-2.95%	2,008,500
Aug 18, 2026	22.72	23.09	22.38	22.73	22.73	-1.26%	1,943,087
Aug 17, 2026	22.80	23.08	22.52	23.02	23.02	1.01%	1,382,258
Aug 14, 2026	22.96	23.08	22.43	22.79	22.79	0.53%	2,200,285
Aug 13, 2026	23.00	23.99	22.46	22.67	22.67	-0.35%	3,705,984
Aug 12, 2026	22.58	23.06	22.28	22.75	22.75	2.11%	1,724,831
Aug 11, 2026	22.19	22.48	21.83	22.28	22.28	0.50%	1,101,600
Aug 10, 2026	22.00	22.27	21.29	22.17	22.17	2.26%	1,873,700
Aug 7, 2026	21.64	21.77	21.20	21.68	21.68	-0.28%	1,377,080
Aug 6, 2026	21.67	21.95	21.33	21.74	21.74	-0.18%	1,425,417
Aug 5, 2026	21.74	21.92	21.54	21.78	21.78	0.23%	1,367,327
Aug 4, 2026	21.47	21.78	21.43	21.73	21.73	1.45%	1,128,086
Aug 3, 2026	21.00	21.46	20.91	21.42	21.42	2.10%	1,517,400
Jul 31, 2026	20.89	21.26	20.52	20.98	20.98	2.59%	1,423,040
Jul 30, 2026	20.80	21.35	20.39	20.45	20.45	-2.85%	1,705,099
Jul 29, 2026	20.61	21.20	20.41	21.05	21.05	2.43%	1,532,703
Jul 28, 2026	20.28	21.02	20.28	20.55	20.55	0.69%	1,629,400
Jul 27, 2026	19.60	20.47	19.16	20.41	20.41	5.42%	1,844,067
Jul 24, 2026	19.70	19.94	19.06	19.36	19.36	-2.42%	1,358,920
Jul 23, 2026	19.69	19.90	19.31	19.84	19.84	0.66%	1,321,300
Jul 22, 2026	20.02	20.21	19.52	19.71	19.71	-2.04%	1,587,520
Jul 21, 2026	19.50	20.18	18.60	20.12	20.12	2.18%	2,674,500
Jul 20, 2026	20.51	21.08	19.25	19.69	19.69	-4.00%	2,832,900
Jul 17, 2026	22.21	22.43	20.51	20.51	20.51	-8.31%	3,088,560
Jul 16, 2026	21.01	23.56	20.90	22.37	22.37	5.07%	3,869,760
Jul 15, 2026	21.01	21.88	21.01	21.29	21.29	0.95%	1,498,140
Jul 14, 2026	20.80	21.17	20.26	21.09	21.09	0.81%	2,236,280
Jul 13, 2026	22.15	23.24	20.92	20.92	20.92	-6.90%	2,710,200
Jul 10, 2026	23.01	24.24	22.35	22.47	22.47	0.54%	2,472,700
Jul 9, 2026	22.23	22.54	21.70	22.35	22.35	0.31%	1,613,300
Jul 8, 2026	22.71	23.10	22.22	22.28	22.28	-2.83%	1,321,552
Jul 7, 2026	23.88	24.03	22.83	22.93	22.93	-3.90%	1,339,000
Jul 6, 2026	25.18	25.30	23.61	23.86	23.86	-5.05%	2,034,203