Acmos Inc. (TYO:6888)
Japan · Delayed Price · Currency is JPY 526.00
-5.00 (-0.94%)
Oct 20, 2026, 3:30 PM JST
Acmos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,100 |
| 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% | 29,200 |
| 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 |
| Aug 25, 2026 | 506.00 | 507.00 | 501.00 | 504.00 | 504.00 | - | 3,800 |
| Aug 24, 2026 | 505.00 | 506.00 | 501.00 | 504.00 | 504.00 | 0.60% | 5,000 |
| Aug 21, 2026 | 502.00 | 503.00 | 499.00 | 501.00 | 501.00 | -0.60% | 3,800 |
| Aug 20, 2026 | 505.00 | 506.00 | 500.00 | 504.00 | 504.00 | 0.20% | 6,300 |
| Aug 19, 2026 | 498.00 | 504.00 | 498.00 | 503.00 | 503.00 | - | 6,500 |
| Aug 18, 2026 | 499.00 | 506.00 | 496.00 | 503.00 | 503.00 | 1.62% | 27,600 |
| Aug 17, 2026 | 492.00 | 497.00 | 492.00 | 495.00 | 495.00 | 0.61% | 11,700 |
| Aug 14, 2026 | 488.00 | 492.00 | 485.00 | 492.00 | 492.00 | 1.03% | 12,400 |
| Aug 13, 2026 | 487.00 | 490.00 | 484.00 | 487.00 | 487.00 | 0.62% | 8,600 |
| Aug 12, 2026 | 481.00 | 489.00 | 481.00 | 484.00 | 484.00 | 0.41% | 8,500 |
| 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 |