Almetax Manufacturing Co., Ltd. (TYO:5928)
Japan · Delayed Price · Currency is JPY 278.00
-10.00 (-3.47%)
Apr 22, 2026, 3:30 PM JST
Almetax Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.06% | 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 |
| Mar 18, 2026 | 299.00 | 299.00 | 291.00 | 295.00 | 290.95 | -1.01% | 13,600 |
| Mar 17, 2026 | 296.00 | 298.00 | 296.00 | 298.00 | 293.90 | 0.34% | 6,600 |
| Mar 16, 2026 | 295.00 | 297.00 | 292.00 | 297.00 | 292.92 | -0.34% | 2,300 |
| Mar 13, 2026 | 291.00 | 300.00 | 291.00 | 298.00 | 293.90 | 1.36% | 7,200 |
| Mar 12, 2026 | 293.00 | 294.00 | 293.00 | 294.00 | 289.96 | 1.03% | 1,400 |
| Mar 11, 2026 | 296.00 | 297.00 | 291.00 | 291.00 | 287.00 | -1.02% | 3,900 |
| Mar 10, 2026 | 296.00 | 297.00 | 294.00 | 294.00 | 289.96 | 0.68% | 5,100 |
| Mar 9, 2026 | 304.00 | 304.00 | 283.00 | 292.00 | 287.99 | -4.89% | 19,800 |
| Mar 6, 2026 | 305.00 | 307.00 | 301.00 | 307.00 | 302.78 | - | 3,300 |
| Mar 5, 2026 | 299.00 | 307.00 | 286.00 | 307.00 | 302.78 | 4.07% | 32,900 |
| Mar 4, 2026 | 300.00 | 300.00 | 292.00 | 295.00 | 290.95 | -3.28% | 17,700 |
| Mar 3, 2026 | 316.00 | 318.00 | 305.00 | 305.00 | 300.81 | -3.48% | 28,000 |
| Mar 2, 2026 | 320.00 | 320.00 | 302.00 | 316.00 | 311.66 | -3.36% | 18,400 |
| Feb 27, 2026 | 316.00 | 329.00 | 309.00 | 327.00 | 322.51 | 4.47% | 68,700 |
| Feb 26, 2026 | 308.00 | 313.00 | 307.00 | 313.00 | 308.70 | 2.62% | 25,600 |
| Feb 25, 2026 | 303.00 | 318.00 | 297.00 | 305.00 | 300.81 | 1.33% | 55,800 |
| Feb 24, 2026 | 300.00 | 304.00 | 296.00 | 301.00 | 296.86 | 0.33% | 39,900 |
| Feb 20, 2026 | 293.00 | 300.00 | 290.00 | 300.00 | 295.88 | 1.69% | 32,500 |
| Feb 19, 2026 | 293.00 | 298.00 | 289.00 | 295.00 | 290.95 | 1.37% | 26,500 |
| Feb 18, 2026 | 289.00 | 292.00 | 289.00 | 291.00 | 287.00 | 0.69% | 13,300 |
| Feb 17, 2026 | 287.00 | 289.00 | 285.00 | 289.00 | 285.03 | 1.40% | 17,900 |
| Feb 16, 2026 | 283.00 | 286.00 | 283.00 | 285.00 | 281.08 | 0.71% | 11,800 |
| Feb 13, 2026 | 284.00 | 284.00 | 280.00 | 283.00 | 279.11 | -0.70% | 5,300 |
| Feb 12, 2026 | 285.00 | 285.00 | 283.00 | 285.00 | 281.08 | 0.71% | 10,000 |
| Feb 10, 2026 | 279.00 | 284.00 | 279.00 | 283.00 | 279.11 | 1.43% | 19,400 |
| Feb 9, 2026 | 280.00 | 281.00 | 279.00 | 279.00 | 275.16 | 0.36% | 6,000 |