Almetax Manufacturing Co., Ltd. (TYO:5928)
Japan · Delayed Price · Currency is JPY 282.00
+1.00 (0.36%)
Aug 6, 2026, 1:50 PM JST
Almetax Manufacturing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 279.00 | 284.00 | 279.00 | 281.00 | 281.00 | - | 2,000 |
| Aug 4, 2026 | 278.00 | 281.00 | 277.00 | 281.00 | 281.00 | 0.72% | 6,900 |
| Aug 3, 2026 | 281.00 | 281.00 | 279.00 | 279.00 | 279.00 | -1.41% | 7,300 |
| Jul 31, 2026 | 285.00 | 285.00 | 283.00 | 283.00 | 283.00 | -0.35% | 4,200 |
| Jul 30, 2026 | 284.00 | 287.00 | 281.00 | 284.00 | 284.00 | -0.70% | 8,900 |
| Jul 29, 2026 | 283.00 | 286.00 | 283.00 | 286.00 | 286.00 | 1.06% | 2,600 |
| Jul 28, 2026 | 285.00 | 286.00 | 283.00 | 283.00 | 283.00 | -0.70% | 2,800 |
| Jul 27, 2026 | 286.00 | 288.00 | 282.00 | 285.00 | 285.00 | -0.70% | 14,700 |
| Jul 24, 2026 | 293.00 | 295.00 | 286.00 | 287.00 | 287.00 | -2.71% | 26,000 |
| Jul 23, 2026 | 289.00 | 296.00 | 286.00 | 295.00 | 295.00 | 1.03% | 138,500 |
| Jul 22, 2026 | 288.00 | 292.00 | 283.00 | 292.00 | 292.00 | 1.74% | 30,200 |
| Jul 21, 2026 | 282.00 | 287.00 | 282.00 | 287.00 | 287.00 | 1.77% | 5,600 |
| Jul 17, 2026 | 284.00 | 285.00 | 280.00 | 282.00 | 282.00 | -1.40% | 3,600 |
| Jul 16, 2026 | 283.00 | 286.00 | 283.00 | 286.00 | 286.00 | 1.06% | 2,800 |
| Jul 15, 2026 | 285.00 | 285.00 | 283.00 | 283.00 | 283.00 | -0.70% | 2,700 |
| Jul 14, 2026 | 284.00 | 288.00 | 284.00 | 285.00 | 285.00 | -0.70% | 13,800 |
| Jul 13, 2026 | 287.00 | 288.00 | 285.00 | 287.00 | 287.00 | -0.35% | 4,500 |
| Jul 10, 2026 | 286.00 | 288.00 | 284.00 | 288.00 | 288.00 | 0.35% | 10,000 |
| Jul 9, 2026 | 286.00 | 288.00 | 283.00 | 287.00 | 287.00 | -0.69% | 16,100 |
| Jul 8, 2026 | 287.00 | 289.00 | 285.00 | 289.00 | 289.00 | 0.35% | 4,100 |
| Jul 7, 2026 | 285.00 | 289.00 | 282.00 | 288.00 | 288.00 | 1.05% | 8,400 |
| Jul 6, 2026 | 278.00 | 290.00 | 276.00 | 285.00 | 285.00 | 2.15% | 44,800 |
| Jul 3, 2026 | 273.00 | 279.00 | 273.00 | 279.00 | 279.00 | 1.82% | 17,000 |
| Jul 2, 2026 | 274.00 | 274.00 | 272.00 | 274.00 | 274.00 | 0.74% | 2,000 |
| Jul 1, 2026 | 273.00 | 273.00 | 271.00 | 272.00 | 272.00 | -0.37% | 900 |
| Jun 30, 2026 | 273.00 | 273.00 | 272.00 | 273.00 | 273.00 | - | 1,600 |
| Jun 29, 2026 | 271.00 | 275.00 | 271.00 | 273.00 | 273.00 | 1.11% | 600 |
| Jun 26, 2026 | 270.00 | 272.00 | 270.00 | 270.00 | 270.00 | - | 7,600 |
| Jun 25, 2026 | 267.00 | 270.00 | 267.00 | 270.00 | 270.00 | 1.12% | 5,700 |
| Jun 24, 2026 | 267.00 | 269.00 | 266.00 | 267.00 | 267.00 | - | 15,200 |
| Jun 23, 2026 | 275.00 | 275.00 | 266.00 | 267.00 | 267.00 | -1.11% | 104,000 |
| Jun 22, 2026 | 272.00 | 273.00 | 270.00 | 270.00 | 270.00 | -0.37% | 12,900 |
| Jun 19, 2026 | 272.00 | 275.00 | 271.00 | 271.00 | 271.00 | -0.73% | 3,600 |
| Jun 18, 2026 | 277.00 | 277.00 | 269.00 | 273.00 | 273.00 | -1.09% | 109,300 |
| Jun 17, 2026 | 272.00 | 277.00 | 272.00 | 276.00 | 276.00 | 1.47% | 3,700 |
| Jun 16, 2026 | 272.00 | 276.00 | 272.00 | 272.00 | 272.00 | - | 8,500 |
| Jun 15, 2026 | 274.00 | 276.00 | 272.00 | 272.00 | 272.00 | -0.37% | 104,900 |
| Jun 12, 2026 | 275.00 | 275.00 | 273.00 | 273.00 | 273.00 | - | 3,300 |
| Jun 11, 2026 | 273.00 | 275.00 | 273.00 | 273.00 | 273.00 | - | 2,600 |
| Jun 10, 2026 | 278.00 | 278.00 | 272.00 | 273.00 | 273.00 | -1.80% | 14,200 |
| Jun 9, 2026 | 277.00 | 280.00 | 277.00 | 278.00 | 278.00 | 0.72% | 8,700 |
| Jun 8, 2026 | 283.00 | 283.00 | 273.00 | 276.00 | 276.00 | -2.13% | 9,400 |
| Jun 5, 2026 | 282.00 | 284.00 | 282.00 | 282.00 | 282.00 | 0.36% | 1,300 |
| Jun 4, 2026 | 280.00 | 283.00 | 278.00 | 281.00 | 281.00 | -0.71% | 1,800 |
| Jun 3, 2026 | 278.00 | 283.00 | 278.00 | 283.00 | 283.00 | 1.43% | 1,200 |
| Jun 2, 2026 | 281.00 | 281.00 | 277.00 | 279.00 | 279.00 | -0.71% | 5,500 |
| Jun 1, 2026 | 289.00 | 289.00 | 281.00 | 281.00 | 281.00 | -2.77% | 2,900 |
| May 29, 2026 | 291.00 | 291.00 | 289.00 | 289.00 | 289.00 | -0.34% | 7,500 |
| May 28, 2026 | 287.00 | 292.00 | 287.00 | 290.00 | 290.00 | 1.05% | 12,600 |
| May 27, 2026 | 280.00 | 287.00 | 279.00 | 287.00 | 287.00 | 2.50% | 9,100 |