Almetax Manufacturing Co., Ltd. (TYO:5928)
Japan · Delayed Price · Currency is JPY 279.00
+1.00 (0.36%)
Jan 23, 2026, 3:30 PM JST
Almetax Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 278.00 | 279.00 | 278.00 | 279.00 | 279.00 | 0.36% | 4,300 |
| Jan 22, 2026 | 281.00 | 282.00 | 278.00 | 278.00 | 278.00 | -0.36% | 6,800 |
| Jan 21, 2026 | 280.00 | 282.00 | 278.00 | 279.00 | 279.00 | -0.71% | 13,700 |
| Jan 20, 2026 | 279.00 | 283.00 | 279.00 | 281.00 | 281.00 | - | 13,200 |
| Jan 19, 2026 | 282.00 | 284.00 | 280.00 | 281.00 | 281.00 | 0.36% | 9,900 |
| Jan 16, 2026 | 279.00 | 284.00 | 278.00 | 280.00 | 280.00 | - | 37,600 |
| Jan 15, 2026 | 278.00 | 281.00 | 277.00 | 280.00 | 280.00 | 0.36% | 15,200 |
| Jan 14, 2026 | 276.00 | 281.00 | 276.00 | 279.00 | 279.00 | 1.09% | 32,200 |
| Jan 13, 2026 | 274.00 | 277.00 | 271.00 | 276.00 | 276.00 | 1.47% | 20,600 |
| Jan 9, 2026 | 272.00 | 273.00 | 270.00 | 272.00 | 272.00 | 0.37% | 8,600 |
| Jan 8, 2026 | 271.00 | 273.00 | 270.00 | 271.00 | 271.00 | - | 8,800 |
| Jan 7, 2026 | 273.00 | 274.00 | 271.00 | 271.00 | 271.00 | -0.37% | 7,500 |
| Jan 6, 2026 | 272.00 | 273.00 | 270.00 | 272.00 | 272.00 | - | 6,500 |
| Jan 5, 2026 | 272.00 | 272.00 | 270.00 | 272.00 | 272.00 | 0.37% | 7,100 |
| Dec 30, 2025 | 270.00 | 272.00 | 269.00 | 271.00 | 271.00 | - | 2,000 |
| Dec 29, 2025 | 273.00 | 274.00 | 270.00 | 271.00 | 271.00 | -0.73% | 15,900 |
| Dec 26, 2025 | 271.00 | 273.00 | 270.00 | 273.00 | 273.00 | 0.74% | 6,800 |
| Dec 25, 2025 | 270.00 | 272.00 | 268.00 | 271.00 | 271.00 | -0.37% | 10,400 |
| Dec 24, 2025 | 269.00 | 272.00 | 267.00 | 272.00 | 272.00 | 0.74% | 22,900 |
| Dec 23, 2025 | 271.00 | 271.00 | 269.00 | 270.00 | 270.00 | 0.37% | 7,600 |
| Dec 22, 2025 | 270.00 | 272.00 | 265.00 | 269.00 | 269.00 | - | 24,900 |
| Dec 19, 2025 | 266.00 | 269.00 | 266.00 | 269.00 | 269.00 | 0.75% | 17,200 |
| Dec 18, 2025 | 267.00 | 267.00 | 265.00 | 267.00 | 267.00 | - | 22,100 |
| Dec 17, 2025 | 267.00 | 267.00 | 266.00 | 267.00 | 267.00 | 0.38% | 10,500 |
| Dec 16, 2025 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | -1.48% | 12,700 |
| Dec 15, 2025 | 265.00 | 270.00 | 265.00 | 270.00 | 270.00 | 1.89% | 5,300 |
| Dec 12, 2025 | 271.00 | 271.00 | 265.00 | 265.00 | 265.00 | -1.85% | 14,900 |
| Dec 11, 2025 | 272.00 | 272.00 | 269.00 | 270.00 | 270.00 | -0.74% | 5,700 |
| Dec 10, 2025 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 1.49% | 15,300 |
| Dec 9, 2025 | 267.00 | 269.00 | 266.00 | 268.00 | 268.00 | - | 3,700 |
| Dec 8, 2025 | 267.00 | 269.00 | 266.00 | 268.00 | 268.00 | 0.37% | 17,100 |
| Dec 5, 2025 | 267.00 | 270.00 | 266.00 | 267.00 | 267.00 | -1.11% | 3,300 |
| Dec 4, 2025 | 265.00 | 270.00 | 265.00 | 270.00 | 270.00 | 0.37% | 5,200 |
| Dec 3, 2025 | 266.00 | 269.00 | 266.00 | 269.00 | 269.00 | 0.37% | 3,200 |
| Dec 2, 2025 | 268.00 | 270.00 | 268.00 | 268.00 | 268.00 | -0.74% | 3,300 |
| Dec 1, 2025 | 270.00 | 272.00 | 268.00 | 270.00 | 270.00 | -0.74% | 10,600 |
| Nov 28, 2025 | 272.00 | 277.00 | 266.00 | 272.00 | 272.00 | -1.09% | 18,400 |
| Nov 27, 2025 | 274.00 | 279.00 | 274.00 | 275.00 | 275.00 | -2.48% | 7,000 |
| Nov 26, 2025 | 273.00 | 285.00 | 273.00 | 282.00 | 282.00 | 0.36% | 44,100 |
| Nov 25, 2025 | 269.00 | 281.00 | 268.00 | 281.00 | 281.00 | 2.93% | 24,800 |
| Nov 21, 2025 | 260.00 | 275.00 | 260.00 | 273.00 | 273.00 | 2.25% | 26,900 |
| Nov 20, 2025 | 265.00 | 267.00 | 262.00 | 267.00 | 267.00 | 0.75% | 4,600 |
| Nov 19, 2025 | 265.00 | 265.00 | 260.00 | 265.00 | 265.00 | - | 9,800 |
| Nov 18, 2025 | 268.00 | 270.00 | 264.00 | 265.00 | 265.00 | -1.85% | 15,300 |
| Nov 17, 2025 | 267.00 | 271.00 | 265.00 | 270.00 | 270.00 | 1.12% | 12,000 |
| Nov 14, 2025 | 262.00 | 267.00 | 261.00 | 267.00 | 267.00 | 1.52% | 10,700 |
| Nov 13, 2025 | 259.00 | 263.00 | 257.00 | 263.00 | 263.00 | 1.54% | 8,600 |
| Nov 12, 2025 | 256.00 | 259.00 | 256.00 | 259.00 | 259.00 | 1.57% | 13,700 |
| Nov 11, 2025 | 258.00 | 259.00 | 255.00 | 255.00 | 255.00 | -1.16% | 17,900 |
| Nov 10, 2025 | 259.00 | 262.00 | 258.00 | 258.00 | 258.00 | -1.90% | 9,000 |