Almetax Manufacturing Co., Ltd. (TYO:5928)
Japan · Delayed Price · Currency is JPY 277.00
-1.00 (-0.36%)
Oct 30, 2026, 12:30 PM JST
Almetax Manufacturing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 278.00 | 280.00 | 277.00 | 277.00 | 277.00 | -0.36% | 1,900 |
| Oct 29, 2026 | 279.00 | 279.00 | 278.00 | 278.00 | 278.00 | -1.07% | 5,900 |
| Oct 28, 2026 | 280.00 | 282.00 | 279.00 | 281.00 | 281.00 | 0.72% | 2,000 |
| Oct 27, 2026 | 279.00 | 280.00 | 279.00 | 279.00 | 279.00 | - | 1,700 |
| Oct 26, 2026 | 281.00 | 281.00 | 279.00 | 279.00 | 279.00 | -0.36% | 4,100 |
| Oct 23, 2026 | 280.00 | 282.00 | 279.00 | 280.00 | 280.00 | - | 3,800 |
| Oct 22, 2026 | 284.00 | 284.00 | 280.00 | 280.00 | 280.00 | -0.36% | 3,400 |
| Oct 21, 2026 | 280.00 | 285.00 | 280.00 | 281.00 | 281.00 | 0.36% | 5,900 |
| Oct 20, 2026 | 283.00 | 283.00 | 280.00 | 280.00 | 280.00 | -0.71% | 3,100 |
| Oct 19, 2026 | 279.00 | 285.00 | 279.00 | 282.00 | 282.00 | 1.08% | 3,600 |
| Oct 16, 2026 | 280.00 | 280.00 | 278.00 | 279.00 | 279.00 | - | 2,400 |
| Oct 15, 2026 | 279.00 | 286.00 | 277.00 | 279.00 | 279.00 | - | 14,600 |
| Oct 14, 2026 | 278.00 | 279.00 | 278.00 | 279.00 | 279.00 | - | 800 |
| Oct 13, 2026 | 279.00 | 279.00 | 277.00 | 279.00 | 279.00 | - | 1,800 |
| Oct 9, 2026 | 279.00 | 280.00 | 278.00 | 279.00 | 279.00 | 0.36% | 11,700 |
| Oct 8, 2026 | 282.00 | 282.00 | 278.00 | 278.00 | 278.00 | -1.77% | 8,600 |
| Oct 7, 2026 | 284.00 | 284.00 | 282.00 | 283.00 | 283.00 | -0.35% | 3,900 |
| Oct 6, 2026 | 283.00 | 284.00 | 283.00 | 284.00 | 284.00 | - | 5,600 |
| Oct 5, 2026 | 287.00 | 287.00 | 283.00 | 284.00 | 284.00 | -0.70% | 8,200 |
| Oct 2, 2026 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | -1.04% | 5,000 |
| Oct 1, 2026 | 288.00 | 289.00 | 288.00 | 289.00 | 289.00 | 0.70% | 500 |
| Sep 30, 2026 | 287.00 | 291.00 | 286.00 | 287.00 | 287.00 | - | 3,400 |
| Sep 29, 2026 | 288.00 | 288.00 | 286.00 | 287.00 | 287.00 | -0.35% | 1,100 |
| Sep 28, 2026 | 291.00 | 292.00 | 290.00 | 292.00 | 288.00 | - | 4,700 |
| Sep 25, 2026 | 293.00 | 293.00 | 291.00 | 292.00 | 288.00 | 0.69% | 4,200 |
| Sep 24, 2026 | 291.00 | 291.00 | 290.00 | 290.00 | 286.03 | -0.34% | 400 |
| Sep 18, 2026 | 292.00 | 292.00 | 291.00 | 291.00 | 287.01 | - | 2,400 |
| Sep 17, 2026 | 290.00 | 291.00 | 290.00 | 291.00 | 287.01 | 0.34% | 1,700 |
| Sep 16, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 286.03 | - | 400 |
| Sep 15, 2026 | 287.00 | 291.00 | 287.00 | 290.00 | 286.03 | 1.05% | 1,200 |
| Sep 14, 2026 | 290.00 | 290.00 | 285.00 | 287.00 | 283.07 | -1.03% | 16,800 |
| Sep 11, 2026 | 288.00 | 290.00 | 288.00 | 290.00 | 286.03 | 0.35% | 800 |
| Sep 10, 2026 | 288.00 | 289.00 | 288.00 | 289.00 | 285.04 | -0.34% | 300 |
| Sep 9, 2026 | 288.00 | 291.00 | 288.00 | 290.00 | 286.03 | 0.69% | 1,800 |
| Sep 8, 2026 | 290.00 | 290.00 | 288.00 | 288.00 | 284.05 | -0.69% | 5,300 |
| Sep 7, 2026 | 295.00 | 296.00 | 290.00 | 290.00 | 286.03 | -1.02% | 7,400 |
| Sep 4, 2026 | 291.00 | 293.00 | 290.00 | 293.00 | 288.99 | 0.34% | 14,500 |
| Sep 3, 2026 | 291.00 | 294.00 | 288.00 | 292.00 | 288.00 | 0.34% | 9,200 |
| Sep 2, 2026 | 296.00 | 296.00 | 289.00 | 291.00 | 287.01 | -1.69% | 16,800 |
| Sep 1, 2026 | 294.00 | 296.00 | 293.00 | 296.00 | 291.95 | 1.37% | 6,400 |
| Aug 31, 2026 | 293.00 | 293.00 | 290.00 | 292.00 | 288.00 | -0.34% | 3,300 |
| Aug 28, 2026 | 288.00 | 293.00 | 288.00 | 293.00 | 288.99 | 1.74% | 6,500 |
| Aug 27, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 284.05 | 0.70% | 1,000 |
| Aug 26, 2026 | 284.00 | 286.00 | 283.00 | 286.00 | 282.08 | 0.70% | 6,400 |
| Aug 25, 2026 | 287.00 | 287.00 | 280.00 | 284.00 | 280.11 | -1.05% | 10,800 |
| Aug 24, 2026 | 287.00 | 287.00 | 285.00 | 287.00 | 283.07 | 0.70% | 6,000 |
| Aug 21, 2026 | 285.00 | 287.00 | 285.00 | 285.00 | 281.10 | 0.35% | 12,300 |
| Aug 20, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 280.11 | - | 600 |
| Aug 19, 2026 | 286.00 | 286.00 | 284.00 | 284.00 | 280.11 | -0.35% | 5,200 |
| Aug 18, 2026 | 284.00 | 287.00 | 284.00 | 285.00 | 281.10 | 0.35% | 4,300 |