Acmos Inc. (TYO:6888)
Japan · Delayed Price · Currency is JPY 491.00
-2.00 (-0.41%)
Nov 10, 2026, 3:30 PM JST
Acmos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 499.00 | 499.00 | 489.00 | 491.00 | 491.00 | -0.41% | 10,400 |
| Nov 9, 2026 | 493.00 | 496.00 | 487.00 | 493.00 | 493.00 | 1.44% | 9,600 |
| Nov 6, 2026 | 496.00 | 499.00 | 486.00 | 486.00 | 486.00 | -2.41% | 17,000 |
| Nov 5, 2026 | 500.00 | 504.00 | 498.00 | 498.00 | 498.00 | -0.40% | 4,800 |
| Nov 4, 2026 | 505.00 | 512.00 | 498.00 | 500.00 | 500.00 | -0.79% | 12,400 |
| Nov 2, 2026 | 504.00 | 512.00 | 501.00 | 504.00 | 504.00 | -1.18% | 7,500 |
| Oct 30, 2026 | 516.00 | 519.00 | 510.00 | 510.00 | 510.00 | -0.97% | 12,000 |
| Oct 29, 2026 | 514.00 | 515.00 | 510.00 | 515.00 | 515.00 | -0.19% | 7,600 |
| Oct 28, 2026 | 522.00 | 523.00 | 506.00 | 516.00 | 516.00 | -0.96% | 8,700 |
| Oct 27, 2026 | 525.00 | 528.00 | 520.00 | 521.00 | 521.00 | -0.57% | 5,000 |
| Oct 26, 2026 | 521.00 | 525.00 | 520.00 | 524.00 | 524.00 | 0.77% | 3,900 |
| Oct 23, 2026 | 524.00 | 526.00 | 520.00 | 520.00 | 520.00 | -0.19% | 4,100 |
| Oct 22, 2026 | 523.00 | 525.00 | 520.00 | 521.00 | 521.00 | 0.19% | 5,500 |
| Oct 21, 2026 | 524.00 | 530.00 | 520.00 | 520.00 | 520.00 | -1.14% | 6,600 |
| Oct 20, 2026 | 532.00 | 532.00 | 525.00 | 526.00 | 526.00 | -0.94% | 5,100 |
| Oct 19, 2026 | 531.00 | 531.00 | 526.00 | 531.00 | 531.00 | -0.38% | 12,200 |
| Oct 16, 2026 | 524.00 | 533.00 | 524.00 | 533.00 | 533.00 | 1.33% | 10,700 |
| Oct 15, 2026 | 530.00 | 533.00 | 523.00 | 526.00 | 526.00 | -0.75% | 5,100 |
| Oct 14, 2026 | 531.00 | 531.00 | 525.00 | 530.00 | 530.00 | 0.38% | 3,200 |
| Oct 13, 2026 | 529.00 | 533.00 | 525.00 | 528.00 | 528.00 | -0.94% | 11,600 |
| Oct 9, 2026 | 537.00 | 538.00 | 526.00 | 533.00 | 533.00 | 1.33% | 48,600 |
| Oct 8, 2026 | 530.00 | 535.00 | 523.00 | 526.00 | 526.00 | -0.75% | 29,900 |
| Oct 7, 2026 | 521.00 | 531.00 | 513.00 | 530.00 | 530.00 | 1.73% | 31,500 |
| Oct 6, 2026 | 520.00 | 535.00 | 517.00 | 521.00 | 521.00 | - | 31,700 |
| Oct 5, 2026 | 508.00 | 521.00 | 508.00 | 521.00 | 521.00 | 2.96% | 21,500 |
| Oct 2, 2026 | 505.00 | 509.00 | 504.00 | 506.00 | 506.00 | 0.40% | 31,300 |
| Oct 1, 2026 | 504.00 | 505.00 | 500.00 | 504.00 | 504.00 | 0.40% | 10,800 |
| Sep 30, 2026 | 502.00 | 504.00 | 500.00 | 502.00 | 502.00 | 0.20% | 10,000 |
| Sep 29, 2026 | 499.00 | 505.00 | 498.00 | 501.00 | 501.00 | 0.20% | 15,400 |
| Sep 28, 2026 | 499.00 | 505.00 | 499.00 | 500.00 | 500.00 | - | 10,300 |
| Sep 25, 2026 | 502.00 | 503.00 | 497.00 | 500.00 | 500.00 | -0.20% | 18,400 |
| Sep 24, 2026 | 502.00 | 502.00 | 496.00 | 501.00 | 501.00 | 0.40% | 12,700 |
| Sep 18, 2026 | 501.00 | 501.00 | 497.00 | 499.00 | 499.00 | -0.40% | 7,400 |
| Sep 17, 2026 | 500.00 | 501.00 | 498.00 | 501.00 | 501.00 | 0.40% | 6,600 |
| Sep 16, 2026 | 500.00 | 501.00 | 498.00 | 499.00 | 499.00 | -0.20% | 5,400 |
| Sep 15, 2026 | 500.00 | 502.00 | 498.00 | 500.00 | 500.00 | - | 1,800 |
| Sep 14, 2026 | 501.00 | 502.00 | 499.00 | 500.00 | 500.00 | 0.40% | 3,600 |
| Sep 11, 2026 | 498.00 | 501.00 | 496.00 | 498.00 | 498.00 | -0.40% | 4,700 |
| Sep 10, 2026 | 500.00 | 502.00 | 496.00 | 500.00 | 500.00 | 0.40% | 9,400 |
| Sep 9, 2026 | 500.00 | 500.00 | 496.00 | 498.00 | 498.00 | -0.40% | 5,200 |
| Sep 8, 2026 | 500.00 | 500.00 | 497.00 | 500.00 | 500.00 | 0.60% | 4,400 |
| Sep 7, 2026 | 500.00 | 500.00 | 497.00 | 497.00 | 497.00 | - | 8,300 |
| Sep 4, 2026 | 498.00 | 501.00 | 497.00 | 497.00 | 497.00 | -0.20% | 7,800 |
| Sep 3, 2026 | 501.00 | 502.00 | 498.00 | 498.00 | 498.00 | -0.20% | 5,700 |
| Sep 2, 2026 | 499.00 | 502.00 | 499.00 | 499.00 | 499.00 | -0.40% | 6,100 |
| Sep 1, 2026 | 501.00 | 503.00 | 501.00 | 501.00 | 501.00 | -0.40% | 2,700 |
| Aug 31, 2026 | 500.00 | 503.00 | 496.00 | 503.00 | 503.00 | 0.20% | 12,300 |
| Aug 28, 2026 | 500.00 | 504.00 | 498.00 | 502.00 | 502.00 | -0.20% | 14,600 |
| Aug 27, 2026 | 501.00 | 504.00 | 500.00 | 503.00 | 503.00 | 0.40% | 6,500 |
| Aug 26, 2026 | 504.00 | 504.00 | 500.00 | 501.00 | 501.00 | -0.60% | 4,800 |