Almetax Manufacturing Co., Ltd. (TYO:5928)
Japan
· Delayed Price · Currency is JPY 295.00
+3.00 (1.03%)
Mar 10, 2026, 2:26 PM JST
Almetax Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 304.00 | 304.00 | 283.00 | 292.00 | 292.00 | -4.89% | 19,800 |
| Mar 6, 2026 | 305.00 | 307.00 | 301.00 | 307.00 | 307.00 | - | 3,300 |
| Mar 5, 2026 | 299.00 | 307.00 | 286.00 | 307.00 | 307.00 | 4.07% | 32,900 |
| Mar 4, 2026 | 300.00 | 300.00 | 292.00 | 295.00 | 295.00 | -3.28% | 17,700 |
| Mar 3, 2026 | 316.00 | 318.00 | 305.00 | 305.00 | 305.00 | -3.48% | 28,000 |
| Mar 2, 2026 | 320.00 | 320.00 | 302.00 | 316.00 | 316.00 | -3.36% | 18,400 |
| Feb 27, 2026 | 316.00 | 329.00 | 309.00 | 327.00 | 327.00 | 4.47% | 68,700 |
| Feb 26, 2026 | 308.00 | 313.00 | 307.00 | 313.00 | 313.00 | 2.62% | 25,600 |
| Feb 25, 2026 | 303.00 | 318.00 | 297.00 | 305.00 | 305.00 | 1.33% | 55,800 |
| Feb 24, 2026 | 300.00 | 304.00 | 296.00 | 301.00 | 301.00 | 0.33% | 39,900 |
| Feb 20, 2026 | 293.00 | 300.00 | 290.00 | 300.00 | 300.00 | 1.69% | 32,500 |
| Feb 19, 2026 | 293.00 | 298.00 | 289.00 | 295.00 | 295.00 | 1.37% | 26,500 |
| Feb 18, 2026 | 289.00 | 292.00 | 289.00 | 291.00 | 291.00 | 0.69% | 13,300 |
| Feb 17, 2026 | 287.00 | 289.00 | 285.00 | 289.00 | 289.00 | 1.40% | 17,900 |
| Feb 16, 2026 | 283.00 | 286.00 | 283.00 | 285.00 | 285.00 | 0.71% | 11,800 |
| Feb 13, 2026 | 284.00 | 284.00 | 280.00 | 283.00 | 283.00 | -0.70% | 5,300 |
| Feb 12, 2026 | 285.00 | 285.00 | 283.00 | 285.00 | 285.00 | 0.71% | 10,000 |
| Feb 10, 2026 | 279.00 | 284.00 | 279.00 | 283.00 | 283.00 | 1.43% | 19,400 |
| Feb 9, 2026 | 280.00 | 281.00 | 279.00 | 279.00 | 279.00 | 0.36% | 6,000 |
| Feb 6, 2026 | 278.00 | 279.00 | 276.00 | 278.00 | 278.00 | 0.36% | 5,200 |
| Feb 5, 2026 | 278.00 | 279.00 | 276.00 | 277.00 | 277.00 | 0.36% | 4,500 |
| Feb 4, 2026 | 278.00 | 279.00 | 273.00 | 276.00 | 276.00 | 0.36% | 11,600 |
| Feb 3, 2026 | 279.00 | 279.00 | 272.00 | 275.00 | 275.00 | -1.08% | 32,500 |
| Feb 2, 2026 | 280.00 | 280.00 | 277.00 | 278.00 | 278.00 | -1.07% | 21,500 |
| Jan 30, 2026 | 279.00 | 282.00 | 279.00 | 281.00 | 281.00 | 1.44% | 17,200 |
| Jan 29, 2026 | 278.00 | 278.00 | 276.00 | 277.00 | 277.00 | -0.36% | 1,600 |
| Jan 28, 2026 | 280.00 | 280.00 | 278.00 | 278.00 | 278.00 | -0.71% | 3,100 |
| Jan 27, 2026 | 279.00 | 280.00 | 279.00 | 280.00 | 280.00 | - | 800 |
| Jan 26, 2026 | 279.00 | 281.00 | 279.00 | 280.00 | 280.00 | 0.36% | 4,500 |
| Jan 23, 2026 | 278.00 | 279.00 | 278.00 | 279.00 | 279.00 | 0.36% | 4,300 |
| Jan 22, 2026 | 281.00 | 282.00 | 278.00 | 278.00 | 278.00 | -0.36% | 6,800 |
| Jan 21, 2026 | 280.00 | 282.00 | 278.00 | 279.00 | 279.00 | -0.71% | 13,700 |
| Jan 20, 2026 | 279.00 | 283.00 | 279.00 | 281.00 | 281.00 | - | 13,200 |
| Jan 19, 2026 | 282.00 | 284.00 | 280.00 | 281.00 | 281.00 | 0.36% | 9,900 |
| Jan 16, 2026 | 279.00 | 284.00 | 278.00 | 280.00 | 280.00 | - | 37,600 |
| Jan 15, 2026 | 278.00 | 281.00 | 277.00 | 280.00 | 280.00 | 0.36% | 15,200 |
| Jan 14, 2026 | 276.00 | 281.00 | 276.00 | 279.00 | 279.00 | 1.09% | 32,200 |
| Jan 13, 2026 | 274.00 | 277.00 | 271.00 | 276.00 | 276.00 | 1.47% | 20,600 |
| Jan 9, 2026 | 272.00 | 273.00 | 270.00 | 272.00 | 272.00 | 0.37% | 8,600 |
| Jan 8, 2026 | 271.00 | 273.00 | 270.00 | 271.00 | 271.00 | - | 8,800 |
| Jan 7, 2026 | 273.00 | 274.00 | 271.00 | 271.00 | 271.00 | -0.37% | 7,500 |
| Jan 6, 2026 | 272.00 | 273.00 | 270.00 | 272.00 | 272.00 | - | 6,500 |
| Jan 5, 2026 | 272.00 | 272.00 | 270.00 | 272.00 | 272.00 | 0.37% | 7,100 |
| Dec 30, 2025 | 270.00 | 272.00 | 269.00 | 271.00 | 271.00 | - | 2,000 |
| Dec 29, 2025 | 273.00 | 274.00 | 270.00 | 271.00 | 271.00 | -0.73% | 15,900 |
| Dec 26, 2025 | 271.00 | 273.00 | 270.00 | 273.00 | 273.00 | 0.74% | 6,800 |
| Dec 25, 2025 | 270.00 | 272.00 | 268.00 | 271.00 | 271.00 | -0.37% | 10,400 |
| Dec 24, 2025 | 269.00 | 272.00 | 267.00 | 272.00 | 272.00 | 0.74% | 22,900 |
| Dec 23, 2025 | 271.00 | 271.00 | 269.00 | 270.00 | 270.00 | 0.37% | 7,600 |
| Dec 22, 2025 | 270.00 | 272.00 | 265.00 | 269.00 | 269.00 | - | 24,900 |
| Dec 19, 2025 | 266.00 | 269.00 | 266.00 | 269.00 | 269.00 | 0.75% | 17,200 |
| Dec 18, 2025 | 267.00 | 267.00 | 265.00 | 267.00 | 267.00 | - | 22,100 |
| Dec 17, 2025 | 267.00 | 267.00 | 266.00 | 267.00 | 267.00 | 0.38% | 10,500 |
| Dec 16, 2025 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | -1.48% | 12,700 |
| Dec 15, 2025 | 265.00 | 270.00 | 265.00 | 270.00 | 270.00 | 1.89% | 5,300 |
| Dec 12, 2025 | 271.00 | 271.00 | 265.00 | 265.00 | 265.00 | -1.85% | 14,900 |
| Dec 11, 2025 | 272.00 | 272.00 | 269.00 | 270.00 | 270.00 | -0.74% | 5,700 |
| Dec 10, 2025 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 1.49% | 15,300 |
| Dec 9, 2025 | 267.00 | 269.00 | 266.00 | 268.00 | 268.00 | - | 3,700 |
| Dec 8, 2025 | 267.00 | 269.00 | 266.00 | 268.00 | 268.00 | 0.37% | 17,100 |
| Dec 5, 2025 | 267.00 | 270.00 | 266.00 | 267.00 | 267.00 | -1.11% | 3,300 |
| Dec 4, 2025 | 265.00 | 270.00 | 265.00 | 270.00 | 270.00 | 0.37% | 5,200 |
| Dec 3, 2025 | 266.00 | 269.00 | 266.00 | 269.00 | 269.00 | 0.37% | 3,200 |
| Dec 2, 2025 | 268.00 | 270.00 | 268.00 | 268.00 | 268.00 | -0.74% | 3,300 |
| Dec 1, 2025 | 270.00 | 272.00 | 268.00 | 270.00 | 270.00 | -0.74% | 10,600 |
| Nov 28, 2025 | 272.00 | 277.00 | 266.00 | 272.00 | 272.00 | -1.09% | 18,400 |
| Nov 27, 2025 | 274.00 | 279.00 | 274.00 | 275.00 | 275.00 | -2.48% | 7,000 |
| Nov 26, 2025 | 273.00 | 285.00 | 273.00 | 282.00 | 282.00 | 0.36% | 44,100 |
| Nov 25, 2025 | 269.00 | 281.00 | 268.00 | 281.00 | 281.00 | 2.93% | 24,800 |
| Nov 21, 2025 | 260.00 | 275.00 | 260.00 | 273.00 | 273.00 | 2.25% | 26,900 |
| Nov 20, 2025 | 265.00 | 267.00 | 262.00 | 267.00 | 267.00 | 0.75% | 4,600 |
| Nov 19, 2025 | 265.00 | 265.00 | 260.00 | 265.00 | 265.00 | - | 9,800 |
| Nov 18, 2025 | 268.00 | 270.00 | 264.00 | 265.00 | 265.00 | -1.85% | 15,300 |
| Nov 17, 2025 | 267.00 | 271.00 | 265.00 | 270.00 | 270.00 | 1.12% | 12,000 |
| Nov 14, 2025 | 262.00 | 267.00 | 261.00 | 267.00 | 267.00 | 1.52% | 10,700 |
| Nov 13, 2025 | 259.00 | 263.00 | 257.00 | 263.00 | 263.00 | 1.54% | 8,600 |
| Nov 12, 2025 | 256.00 | 259.00 | 256.00 | 259.00 | 259.00 | 1.57% | 13,700 |
| Nov 11, 2025 | 258.00 | 259.00 | 255.00 | 255.00 | 255.00 | -1.16% | 17,900 |
| Nov 10, 2025 | 259.00 | 262.00 | 258.00 | 258.00 | 258.00 | -1.90% | 9,000 |
| Nov 7, 2025 | 261.00 | 263.00 | 260.00 | 263.00 | 263.00 | 0.77% | 6,800 |
| Nov 6, 2025 | 257.00 | 261.00 | 257.00 | 261.00 | 261.00 | 1.56% | 5,300 |
| Nov 5, 2025 | 257.00 | 258.00 | 255.00 | 257.00 | 257.00 | -0.77% | 15,500 |
| Nov 4, 2025 | 263.00 | 267.00 | 258.00 | 259.00 | 259.00 | -1.52% | 27,700 |
| Oct 31, 2025 | 263.00 | 265.00 | 263.00 | 263.00 | 263.00 | -2.23% | 10,200 |
| Oct 30, 2025 | 269.00 | 270.00 | 268.00 | 269.00 | 269.00 | - | 2,100 |
| Oct 29, 2025 | 271.00 | 271.00 | 266.00 | 269.00 | 269.00 | -0.37% | 14,800 |
| Oct 28, 2025 | 272.00 | 272.00 | 269.00 | 270.00 | 270.00 | -0.37% | 8,000 |
| Oct 27, 2025 | 270.00 | 272.00 | 262.00 | 271.00 | 271.00 | 0.74% | 20,800 |
| Oct 24, 2025 | 273.00 | 273.00 | 269.00 | 269.00 | 269.00 | -1.47% | 8,400 |
| Oct 23, 2025 | 271.00 | 273.00 | 269.00 | 273.00 | 273.00 | 0.37% | 8,500 |
| Oct 22, 2025 | 271.00 | 275.00 | 269.00 | 272.00 | 272.00 | 1.12% | 25,100 |
| Oct 21, 2025 | 271.00 | 273.00 | 269.00 | 269.00 | 269.00 | - | 4,100 |
| Oct 20, 2025 | 267.00 | 273.00 | 265.00 | 269.00 | 269.00 | 0.75% | 14,400 |
| Oct 17, 2025 | 267.00 | 267.00 | 265.00 | 267.00 | 267.00 | 0.75% | 3,700 |
| Oct 16, 2025 | 261.00 | 266.00 | 260.00 | 265.00 | 265.00 | 1.92% | 10,400 |
| Oct 15, 2025 | 259.00 | 261.00 | 259.00 | 260.00 | 260.00 | 1.17% | 6,900 |
| Oct 14, 2025 | 260.00 | 263.00 | 256.00 | 257.00 | 257.00 | -2.28% | 8,000 |
| Oct 10, 2025 | 270.00 | 270.00 | 260.00 | 263.00 | 263.00 | -2.95% | 12,300 |
| Oct 9, 2025 | 264.00 | 272.00 | 260.00 | 271.00 | 271.00 | 2.65% | 15,400 |
| Oct 8, 2025 | 258.00 | 265.00 | 258.00 | 264.00 | 264.00 | 3.13% | 16,400 |