Acmos Inc. (TYO:6888)
Japan · Delayed Price · Currency is JPY 511.00
-8.00 (-1.54%)
Jun 26, 2026, 3:30 PM JST
Acmos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 513.00 | 518.00 | 510.00 | 511.00 | 511.00 | -1.54% | 37,900 |
| Jun 25, 2026 | 517.00 | 526.00 | 516.00 | 519.00 | 519.00 | -0.19% | 23,200 |
| Jun 24, 2026 | 511.00 | 526.00 | 511.00 | 520.00 | 520.00 | 1.56% | 24,500 |
| Jun 23, 2026 | 515.00 | 515.00 | 509.00 | 512.00 | 512.00 | -0.58% | 25,100 |
| Jun 22, 2026 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.39% | 19,800 |
| Jun 19, 2026 | 512.00 | 519.00 | 512.00 | 513.00 | 513.00 | -0.19% | 22,400 |
| Jun 18, 2026 | 512.00 | 516.00 | 511.00 | 514.00 | 514.00 | - | 17,300 |
| Jun 17, 2026 | 512.00 | 517.00 | 511.00 | 514.00 | 514.00 | 0.39% | 17,000 |
| Jun 16, 2026 | 518.00 | 518.00 | 511.00 | 512.00 | 512.00 | - | 15,600 |
| Jun 15, 2026 | 514.00 | 518.00 | 511.00 | 512.00 | 512.00 | -0.58% | 16,800 |
| Jun 12, 2026 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.19% | 15,000 |
| Jun 11, 2026 | 510.00 | 514.00 | 505.00 | 514.00 | 514.00 | 0.39% | 21,100 |
| Jun 10, 2026 | 517.00 | 517.00 | 509.00 | 512.00 | 512.00 | -0.78% | 22,000 |
| Jun 9, 2026 | 521.00 | 521.00 | 514.00 | 516.00 | 516.00 | -0.77% | 23,000 |
| Jun 8, 2026 | 524.00 | 526.00 | 520.00 | 520.00 | 520.00 | -1.52% | 23,300 |
| Jun 5, 2026 | 526.00 | 529.00 | 526.00 | 528.00 | 528.00 | 0.38% | 5,100 |
| Jun 4, 2026 | 525.00 | 529.00 | 525.00 | 526.00 | 526.00 | -1.13% | 9,500 |
| Jun 3, 2026 | 529.00 | 533.00 | 526.00 | 532.00 | 532.00 | 0.76% | 25,400 |
| Jun 2, 2026 | 531.00 | 532.00 | 527.00 | 528.00 | 528.00 | -0.38% | 19,700 |
| Jun 1, 2026 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | -0.75% | 19,800 |
| May 29, 2026 | 535.00 | 540.00 | 534.00 | 534.00 | 534.00 | 0.56% | 20,000 |
| May 28, 2026 | 530.00 | 536.00 | 530.00 | 531.00 | 531.00 | -0.38% | 13,200 |
| May 27, 2026 | 530.00 | 533.00 | 529.00 | 533.00 | 533.00 | 0.76% | 7,600 |
| May 26, 2026 | 535.00 | 535.00 | 528.00 | 529.00 | 529.00 | -0.94% | 7,100 |
| May 25, 2026 | 535.00 | 535.00 | 530.00 | 534.00 | 534.00 | 0.75% | 12,400 |
| May 22, 2026 | 536.00 | 536.00 | 530.00 | 530.00 | 530.00 | - | 8,900 |
| May 21, 2026 | 528.00 | 532.00 | 528.00 | 530.00 | 530.00 | 0.57% | 6,200 |
| May 20, 2026 | 532.00 | 533.00 | 527.00 | 527.00 | 527.00 | -0.75% | 12,000 |
| May 19, 2026 | 538.00 | 538.00 | 530.00 | 531.00 | 531.00 | -0.75% | 14,200 |
| May 18, 2026 | 534.00 | 537.00 | 531.00 | 535.00 | 535.00 | - | 17,700 |
| May 15, 2026 | 540.00 | 542.00 | 534.00 | 535.00 | 535.00 | -0.56% | 12,000 |
| May 14, 2026 | 538.00 | 543.00 | 536.00 | 538.00 | 538.00 | -0.19% | 9,600 |
| May 13, 2026 | 542.00 | 543.00 | 537.00 | 539.00 | 539.00 | 0.37% | 7,300 |
| May 12, 2026 | 545.00 | 545.00 | 535.00 | 537.00 | 537.00 | -1.29% | 29,800 |
| May 11, 2026 | 547.00 | 549.00 | 542.00 | 544.00 | 544.00 | -0.18% | 10,000 |
| May 8, 2026 | 539.00 | 546.00 | 536.00 | 545.00 | 545.00 | 1.68% | 16,400 |
| May 7, 2026 | 528.00 | 536.00 | 526.00 | 536.00 | 536.00 | 1.90% | 18,800 |
| May 1, 2026 | 531.00 | 531.00 | 522.00 | 526.00 | 526.00 | -0.94% | 38,100 |
| Apr 30, 2026 | 561.00 | 566.00 | 520.00 | 531.00 | 531.00 | -5.35% | 106,400 |
| Apr 28, 2026 | 555.00 | 561.00 | 555.00 | 561.00 | 561.00 | 0.90% | 3,800 |
| Apr 27, 2026 | 560.00 | 560.00 | 555.00 | 556.00 | 556.00 | 0.18% | 4,000 |
| Apr 24, 2026 | 559.00 | 560.00 | 555.00 | 555.00 | 555.00 | -0.36% | 6,000 |
| Apr 23, 2026 | 560.00 | 560.00 | 554.00 | 557.00 | 557.00 | -0.54% | 14,800 |
| Apr 22, 2026 | 559.00 | 564.00 | 559.00 | 560.00 | 560.00 | -0.53% | 12,000 |
| Apr 21, 2026 | 565.00 | 565.00 | 559.00 | 563.00 | 563.00 | 0.18% | 17,600 |
| Apr 20, 2026 | 565.00 | 568.00 | 562.00 | 562.00 | 562.00 | 0.18% | 14,700 |
| Apr 17, 2026 | 564.00 | 566.00 | 561.00 | 561.00 | 561.00 | -1.06% | 14,000 |
| Apr 16, 2026 | 564.00 | 567.00 | 564.00 | 567.00 | 567.00 | 0.53% | 6,100 |
| Apr 15, 2026 | 564.00 | 569.00 | 563.00 | 564.00 | 564.00 | -0.18% | 9,500 |
| Apr 14, 2026 | 560.00 | 565.00 | 559.00 | 565.00 | 565.00 | 0.89% | 12,900 |