Acmos Inc. (TYO:6888)
Japan · Delayed Price · Currency is JPY 482.00
+4.00 (0.84%)
Aug 10, 2026, 3:30 PM JST
Acmos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 481.00 | 484.00 | 478.00 | 482.00 | 482.00 | 0.84% | 10,700 |
| Aug 7, 2026 | 478.00 | 480.00 | 477.00 | 478.00 | 478.00 | 0.21% | 4,700 |
| Aug 6, 2026 | 481.00 | 481.00 | 475.00 | 477.00 | 477.00 | - | 11,200 |
| Aug 5, 2026 | 481.00 | 482.00 | 476.00 | 477.00 | 477.00 | -0.63% | 25,300 |
| Aug 4, 2026 | 483.00 | 500.00 | 477.00 | 480.00 | 480.00 | 0.21% | 53,500 |
| Aug 3, 2026 | 480.00 | 481.00 | 477.00 | 479.00 | 479.00 | -0.62% | 6,100 |
| Jul 31, 2026 | 482.00 | 485.00 | 476.00 | 482.00 | 482.00 | -0.41% | 15,300 |
| Jul 30, 2026 | 481.00 | 484.00 | 478.00 | 484.00 | 484.00 | 0.41% | 10,100 |
| Jul 29, 2026 | 485.00 | 486.00 | 482.00 | 482.00 | 482.00 | - | 8,600 |
| Jul 28, 2026 | 482.00 | 485.00 | 478.00 | 482.00 | 482.00 | -0.41% | 7,800 |
| Jul 27, 2026 | 480.00 | 484.00 | 476.00 | 484.00 | 484.00 | 1.68% | 10,800 |
| Jul 24, 2026 | 476.00 | 479.00 | 474.00 | 476.00 | 476.00 | - | 3,500 |
| Jul 23, 2026 | 480.00 | 480.00 | 476.00 | 476.00 | 476.00 | -0.21% | 4,400 |
| Jul 22, 2026 | 479.00 | 483.00 | 473.00 | 477.00 | 477.00 | -0.42% | 13,300 |
| Jul 21, 2026 | 477.00 | 482.00 | 474.00 | 479.00 | 479.00 | 1.27% | 8,100 |
| Jul 17, 2026 | 481.00 | 484.00 | 472.00 | 473.00 | 473.00 | -1.87% | 29,700 |
| Jul 16, 2026 | 478.00 | 486.00 | 476.00 | 482.00 | 482.00 | 0.84% | 18,600 |
| Jul 15, 2026 | 476.00 | 478.00 | 475.00 | 478.00 | 478.00 | 0.42% | 2,800 |
| Jul 14, 2026 | 474.00 | 478.00 | 473.00 | 476.00 | 476.00 | 1.06% | 11,800 |
| Jul 13, 2026 | 472.00 | 476.00 | 470.00 | 471.00 | 471.00 | -0.84% | 9,500 |
| Jul 10, 2026 | 475.00 | 477.00 | 471.00 | 475.00 | 475.00 | 0.42% | 18,300 |
| Jul 9, 2026 | 474.00 | 475.00 | 472.00 | 473.00 | 473.00 | - | 4,700 |
| Jul 8, 2026 | 471.00 | 474.00 | 471.00 | 473.00 | 473.00 | 0.64% | 8,300 |
| Jul 7, 2026 | 471.00 | 475.00 | 469.00 | 470.00 | 470.00 | 1.08% | 24,500 |
| Jul 6, 2026 | 467.00 | 470.00 | 464.00 | 465.00 | 465.00 | -0.43% | 48,700 |
| Jul 3, 2026 | 466.00 | 468.00 | 465.00 | 467.00 | 467.00 | -0.21% | 42,000 |
| Jul 2, 2026 | 467.00 | 474.00 | 467.00 | 468.00 | 468.00 | - | 35,000 |
| Jul 1, 2026 | 465.00 | 471.00 | 462.00 | 468.00 | 468.00 | 0.65% | 50,900 |
| Jun 30, 2026 | 470.00 | 476.00 | 464.00 | 465.00 | 465.00 | -2.72% | 92,600 |
| Jun 29, 2026 | 462.00 | 480.00 | 462.00 | 478.00 | 478.00 | -1.65% | 111,400 |
| Jun 26, 2026 | 513.00 | 518.00 | 510.00 | 511.00 | 486.00 | -1.54% | 37,900 |
| Jun 25, 2026 | 517.00 | 526.00 | 516.00 | 519.00 | 493.61 | -0.19% | 23,200 |
| Jun 24, 2026 | 511.00 | 526.00 | 511.00 | 520.00 | 494.56 | 1.56% | 24,500 |
| Jun 23, 2026 | 515.00 | 515.00 | 509.00 | 512.00 | 486.95 | -0.58% | 28,200 |
| Jun 22, 2026 | 510.00 | 515.00 | 510.00 | 515.00 | 489.80 | 0.39% | 19,800 |
| Jun 19, 2026 | 512.00 | 519.00 | 512.00 | 513.00 | 487.90 | -0.19% | 22,400 |
| Jun 18, 2026 | 512.00 | 516.00 | 511.00 | 514.00 | 488.85 | - | 17,300 |
| Jun 17, 2026 | 512.00 | 517.00 | 511.00 | 514.00 | 488.85 | 0.39% | 17,000 |
| Jun 16, 2026 | 518.00 | 518.00 | 511.00 | 512.00 | 486.95 | - | 15,600 |
| Jun 15, 2026 | 514.00 | 518.00 | 511.00 | 512.00 | 486.95 | -0.58% | 16,800 |
| Jun 12, 2026 | 515.00 | 515.00 | 510.00 | 515.00 | 489.80 | 0.19% | 15,000 |
| Jun 11, 2026 | 510.00 | 514.00 | 505.00 | 514.00 | 488.85 | 0.39% | 21,100 |
| Jun 10, 2026 | 517.00 | 517.00 | 509.00 | 512.00 | 486.95 | -0.78% | 22,000 |
| Jun 9, 2026 | 521.00 | 521.00 | 514.00 | 516.00 | 490.76 | -0.77% | 23,000 |
| Jun 8, 2026 | 524.00 | 526.00 | 520.00 | 520.00 | 494.56 | -1.52% | 23,300 |
| Jun 5, 2026 | 526.00 | 529.00 | 526.00 | 528.00 | 502.17 | 0.38% | 5,100 |
| Jun 4, 2026 | 525.00 | 529.00 | 525.00 | 526.00 | 500.27 | -1.13% | 9,500 |
| Jun 3, 2026 | 529.00 | 533.00 | 526.00 | 532.00 | 505.97 | 0.76% | 25,400 |
| Jun 2, 2026 | 531.00 | 532.00 | 527.00 | 528.00 | 502.17 | -0.38% | 19,700 |
| Jun 1, 2026 | 540.00 | 540.00 | 530.00 | 530.00 | 504.07 | -0.75% | 19,800 |