Almetax Manufacturing Co., Ltd. (TYO:5928)
Japan · Delayed Price · Currency is JPY 283.00
+4.00 (1.43%)
Jun 3, 2026, 3:30 PM JST
Almetax Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 278.00 | 280.00 | 273.00 | 280.00 | 280.00 | 0.72% | 9,000 |
| May 25, 2026 | 278.00 | 285.00 | 278.00 | 278.00 | 278.00 | 0.36% | 10,200 |
| May 22, 2026 | 276.00 | 286.00 | 275.00 | 277.00 | 277.00 | 1.47% | 7,500 |
| May 21, 2026 | 271.00 | 274.00 | 270.00 | 273.00 | 273.00 | 0.37% | 7,500 |
| May 20, 2026 | 270.00 | 272.00 | 269.00 | 272.00 | 272.00 | 0.74% | 9,000 |
| May 19, 2026 | 269.00 | 271.00 | 268.00 | 270.00 | 270.00 | - | 11,500 |
| May 18, 2026 | 269.00 | 273.00 | 269.00 | 270.00 | 270.00 | -0.37% | 16,300 |
| May 15, 2026 | 270.00 | 272.00 | 269.00 | 271.00 | 271.00 | 0.37% | 7,500 |
| May 14, 2026 | 270.00 | 272.00 | 270.00 | 270.00 | 270.00 | -0.74% | 9,600 |
| May 13, 2026 | 272.00 | 273.00 | 270.00 | 272.00 | 272.00 | 0.37% | 4,100 |
| May 12, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - | 3,900 |
| May 11, 2026 | 274.00 | 274.00 | 268.00 | 271.00 | 271.00 | - | 8,200 |
| May 8, 2026 | 273.00 | 273.00 | 270.00 | 271.00 | 271.00 | -0.73% | 6,300 |
| May 7, 2026 | 275.00 | 275.00 | 270.00 | 273.00 | 273.00 | 0.74% | 7,100 |
| May 1, 2026 | 270.00 | 272.00 | 270.00 | 271.00 | 271.00 | -0.73% | 1,300 |
| Apr 30, 2026 | 271.00 | 273.00 | 271.00 | 273.00 | 273.00 | -0.73% | 2,600 |
| Apr 28, 2026 | 274.00 | 275.00 | 272.00 | 275.00 | 275.00 | 1.85% | 5,100 |
| Apr 27, 2026 | 277.00 | 277.00 | 262.00 | 270.00 | 270.00 | -0.74% | 34,700 |
| Apr 24, 2026 | 273.00 | 276.00 | 272.00 | 272.00 | 272.00 | 0.37% | 4,100 |
| Apr 23, 2026 | 280.00 | 281.00 | 269.00 | 271.00 | 271.00 | -2.52% | 29,900 |
| Apr 22, 2026 | 290.00 | 290.00 | 278.00 | 278.00 | 278.00 | -3.47% | 17,100 |
| Apr 21, 2026 | 287.00 | 290.00 | 283.00 | 288.00 | 288.00 | 1.77% | 4,900 |
| Apr 20, 2026 | 285.00 | 285.00 | 283.00 | 283.00 | 283.00 | -0.35% | 2,500 |
| Apr 17, 2026 | 286.00 | 286.00 | 284.00 | 284.00 | 284.00 | -0.35% | 1,100 |
| Apr 16, 2026 | 284.00 | 285.00 | 284.00 | 285.00 | 285.00 | 1.42% | 2,200 |
| Apr 15, 2026 | 284.00 | 284.00 | 281.00 | 281.00 | 281.00 | -1.06% | 6,300 |
| Apr 14, 2026 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | -1.05% | 3,700 |
| Apr 13, 2026 | 290.00 | 290.00 | 285.00 | 287.00 | 287.00 | -1.03% | 4,900 |
| Apr 10, 2026 | 290.00 | 290.00 | 287.00 | 290.00 | 290.00 | 0.69% | 1,900 |
| Apr 9, 2026 | 291.00 | 291.00 | 286.00 | 288.00 | 288.00 | -1.03% | 4,900 |
| Apr 8, 2026 | 288.00 | 291.00 | 288.00 | 291.00 | 291.00 | 1.04% | 3,300 |
| Apr 7, 2026 | 290.00 | 292.00 | 288.00 | 288.00 | 288.00 | -0.35% | 3,200 |
| Apr 6, 2026 | 290.00 | 291.00 | 289.00 | 289.00 | 289.00 | - | 5,700 |
| Apr 3, 2026 | 289.00 | 289.00 | 288.00 | 289.00 | 289.00 | - | 500 |
| Apr 2, 2026 | 292.00 | 294.00 | 286.00 | 289.00 | 289.00 | -0.69% | 6,300 |
| Apr 1, 2026 | 288.00 | 292.00 | 287.00 | 291.00 | 291.00 | 1.39% | 5,600 |
| Mar 31, 2026 | 285.00 | 289.00 | 285.00 | 287.00 | 287.00 | 0.70% | 1,300 |
| Mar 30, 2026 | 288.00 | 288.00 | 282.00 | 285.00 | 285.00 | -0.70% | 2,200 |
| Mar 27, 2026 | 289.00 | 291.00 | 289.00 | 291.00 | 287.00 | 0.69% | 2,500 |
| Mar 26, 2026 | 290.00 | 290.00 | 289.00 | 289.00 | 285.03 | - | 400 |
| Mar 25, 2026 | 287.00 | 289.00 | 287.00 | 289.00 | 285.03 | 0.70% | 2,300 |
| Mar 24, 2026 | 294.00 | 294.00 | 287.00 | 287.00 | 283.05 | 0.35% | 2,600 |
| Mar 23, 2026 | 287.00 | 292.00 | 286.00 | 286.00 | 282.07 | -1.72% | 3,100 |
| Mar 19, 2026 | 292.00 | 293.00 | 288.00 | 291.00 | 287.00 | -1.36% | 6,500 |