Almetax Manufacturing Co., Ltd. (TYO:5928)
Japan · Delayed Price · Currency is JPY 290.00
+3.00 (1.05%)
Sep 15, 2026, 3:30 PM JST
Almetax Manufacturing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 287.00 | 291.00 | 287.00 | 290.00 | 290.00 | 1.05% | 1,200 |
| Sep 14, 2026 | 290.00 | 290.00 | 285.00 | 287.00 | 287.00 | -1.03% | 16,800 |
| Sep 11, 2026 | 288.00 | 290.00 | 288.00 | 290.00 | 290.00 | 0.35% | 800 |
| Sep 10, 2026 | 288.00 | 289.00 | 288.00 | 289.00 | 289.00 | -0.34% | 300 |
| Sep 9, 2026 | 288.00 | 291.00 | 288.00 | 290.00 | 290.00 | 0.69% | 1,800 |
| Sep 8, 2026 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | -0.69% | 5,300 |
| Sep 7, 2026 | 295.00 | 296.00 | 290.00 | 290.00 | 290.00 | -1.02% | 7,400 |
| Sep 4, 2026 | 291.00 | 293.00 | 290.00 | 293.00 | 293.00 | 0.34% | 14,500 |
| Sep 3, 2026 | 291.00 | 294.00 | 288.00 | 292.00 | 292.00 | 0.34% | 9,200 |
| Sep 2, 2026 | 296.00 | 296.00 | 289.00 | 291.00 | 291.00 | -1.69% | 16,800 |
| Sep 1, 2026 | 294.00 | 296.00 | 293.00 | 296.00 | 296.00 | 1.37% | 6,400 |
| Aug 31, 2026 | 293.00 | 293.00 | 290.00 | 292.00 | 292.00 | -0.34% | 3,300 |
| Aug 28, 2026 | 288.00 | 293.00 | 288.00 | 293.00 | 293.00 | 1.74% | 6,500 |
| Aug 27, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0.70% | 1,000 |
| Aug 26, 2026 | 284.00 | 286.00 | 283.00 | 286.00 | 286.00 | 0.70% | 6,400 |
| Aug 25, 2026 | 287.00 | 287.00 | 280.00 | 284.00 | 284.00 | -1.05% | 10,800 |
| Aug 24, 2026 | 287.00 | 287.00 | 285.00 | 287.00 | 287.00 | 0.70% | 6,000 |
| Aug 21, 2026 | 285.00 | 287.00 | 285.00 | 285.00 | 285.00 | 0.35% | 12,300 |
| Aug 20, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | 600 |
| Aug 19, 2026 | 286.00 | 286.00 | 284.00 | 284.00 | 284.00 | -0.35% | 5,200 |
| Aug 18, 2026 | 284.00 | 287.00 | 284.00 | 285.00 | 285.00 | 0.35% | 4,300 |
| Aug 17, 2026 | 284.00 | 285.00 | 282.00 | 284.00 | 284.00 | - | 7,100 |
| Aug 14, 2026 | 284.00 | 284.00 | 282.00 | 284.00 | 284.00 | 0.71% | 1,700 |
| Aug 13, 2026 | 282.00 | 283.00 | 280.00 | 282.00 | 282.00 | 0.36% | 23,300 |
| Aug 12, 2026 | 281.00 | 284.00 | 281.00 | 281.00 | 281.00 | - | 9,300 |
| Aug 10, 2026 | 284.00 | 284.00 | 280.00 | 281.00 | 281.00 | -0.35% | 3,000 |
| Aug 7, 2026 | 282.00 | 283.00 | 281.00 | 282.00 | 282.00 | - | 4,400 |
| Aug 6, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0.36% | 600 |
| 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 |