Almetax Manufacturing Co., Ltd. (TYO:5928)
Japan
· Delayed Price · Currency is JPY 275.00
+5.00 (1.85%)
Apr 28, 2026, 3:19 PM JST
Almetax Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 274.00 | 275.00 | 272.00 | 275.00 | 275.00 | 1.85% | 5,100 |
| Apr 27, 2026 | 277.00 | 277.00 | 262.00 | 270.00 | 270.00 | -0.74% | 34,700 |
| Apr 24, 2026 | 273.00 | 276.00 | 272.00 | 272.00 | 272.00 | 0.37% | 4,100 |
| Apr 23, 2026 | 280.00 | 281.00 | 269.00 | 271.00 | 271.00 | -2.52% | 29,900 |
| Apr 22, 2026 | 290.00 | 290.00 | 278.00 | 278.00 | 278.00 | -3.47% | 17,100 |
| Apr 21, 2026 | 287.00 | 290.00 | 283.00 | 288.00 | 288.00 | 1.77% | 4,900 |
| Apr 20, 2026 | 285.00 | 285.00 | 283.00 | 283.00 | 283.00 | -0.35% | 2,500 |
| Apr 17, 2026 | 286.00 | 286.00 | 284.00 | 284.00 | 284.00 | -0.35% | 1,100 |
| Apr 16, 2026 | 284.00 | 285.00 | 284.00 | 285.00 | 285.00 | 1.42% | 2,200 |
| Apr 15, 2026 | 284.00 | 284.00 | 281.00 | 281.00 | 281.00 | -1.06% | 6,300 |
| Apr 14, 2026 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | -1.05% | 3,700 |
| Apr 13, 2026 | 290.00 | 290.00 | 285.00 | 287.00 | 287.00 | -1.03% | 4,900 |
| Apr 10, 2026 | 290.00 | 290.00 | 287.00 | 290.00 | 290.00 | 0.69% | 1,900 |
| Apr 9, 2026 | 291.00 | 291.00 | 286.00 | 288.00 | 288.00 | -1.03% | 4,900 |
| Apr 8, 2026 | 288.00 | 291.00 | 288.00 | 291.00 | 291.00 | 1.04% | 3,300 |
| Apr 7, 2026 | 290.00 | 292.00 | 288.00 | 288.00 | 288.00 | -0.35% | 3,200 |
| Apr 6, 2026 | 290.00 | 291.00 | 289.00 | 289.00 | 289.00 | - | 5,700 |
| Apr 3, 2026 | 289.00 | 289.00 | 288.00 | 289.00 | 289.00 | - | 500 |
| Apr 2, 2026 | 292.00 | 294.00 | 286.00 | 289.00 | 289.00 | -0.69% | 6,300 |
| Apr 1, 2026 | 288.00 | 292.00 | 287.00 | 291.00 | 291.00 | 1.39% | 5,600 |
| Mar 31, 2026 | 285.00 | 289.00 | 285.00 | 287.00 | 287.00 | 0.70% | 1,300 |
| Mar 30, 2026 | 288.00 | 288.00 | 282.00 | 285.00 | 285.00 | -2.06% | 2,200 |
| Mar 27, 2026 | 289.00 | 291.00 | 289.00 | 291.00 | 287.00 | 0.69% | 2,500 |
| Mar 26, 2026 | 290.00 | 290.00 | 289.00 | 289.00 | 285.03 | - | 400 |
| Mar 25, 2026 | 287.00 | 289.00 | 287.00 | 289.00 | 285.03 | 0.70% | 2,300 |
| Mar 24, 2026 | 294.00 | 294.00 | 287.00 | 287.00 | 283.05 | 0.35% | 2,600 |
| Mar 23, 2026 | 287.00 | 292.00 | 286.00 | 286.00 | 282.07 | -1.72% | 3,100 |
| Mar 19, 2026 | 292.00 | 293.00 | 288.00 | 291.00 | 287.00 | -1.36% | 6,500 |
| Mar 18, 2026 | 299.00 | 299.00 | 291.00 | 295.00 | 290.95 | -1.01% | 13,600 |
| Mar 17, 2026 | 296.00 | 298.00 | 296.00 | 298.00 | 293.90 | 0.34% | 6,600 |
| Mar 16, 2026 | 295.00 | 297.00 | 292.00 | 297.00 | 292.92 | -0.34% | 2,300 |
| Mar 13, 2026 | 291.00 | 300.00 | 291.00 | 298.00 | 293.90 | 1.36% | 7,200 |
| Mar 12, 2026 | 293.00 | 294.00 | 293.00 | 294.00 | 289.96 | 1.03% | 1,400 |
| Mar 11, 2026 | 296.00 | 297.00 | 291.00 | 291.00 | 287.00 | -1.02% | 3,900 |
| Mar 10, 2026 | 296.00 | 297.00 | 294.00 | 294.00 | 289.96 | 0.68% | 5,100 |
| Mar 9, 2026 | 304.00 | 304.00 | 283.00 | 292.00 | 287.99 | -4.89% | 19,800 |
| Mar 6, 2026 | 305.00 | 307.00 | 301.00 | 307.00 | 302.78 | - | 3,300 |
| Mar 5, 2026 | 299.00 | 307.00 | 286.00 | 307.00 | 302.78 | 4.07% | 32,900 |
| Mar 4, 2026 | 300.00 | 300.00 | 292.00 | 295.00 | 290.95 | -3.28% | 17,700 |
| Mar 3, 2026 | 316.00 | 318.00 | 305.00 | 305.00 | 300.81 | -3.48% | 28,000 |
| Mar 2, 2026 | 320.00 | 320.00 | 302.00 | 316.00 | 311.66 | -3.36% | 18,400 |
| Feb 27, 2026 | 316.00 | 329.00 | 309.00 | 327.00 | 322.51 | 4.47% | 68,700 |
| Feb 26, 2026 | 308.00 | 313.00 | 307.00 | 313.00 | 308.70 | 2.62% | 25,600 |
| Feb 25, 2026 | 303.00 | 318.00 | 297.00 | 305.00 | 300.81 | 1.33% | 55,800 |
| Feb 24, 2026 | 300.00 | 304.00 | 296.00 | 301.00 | 296.86 | 0.33% | 39,900 |
| Feb 20, 2026 | 293.00 | 300.00 | 290.00 | 300.00 | 295.88 | 1.69% | 32,500 |
| Feb 19, 2026 | 293.00 | 298.00 | 289.00 | 295.00 | 290.95 | 1.37% | 26,500 |
| Feb 18, 2026 | 289.00 | 292.00 | 289.00 | 291.00 | 287.00 | 0.69% | 13,300 |
| Feb 17, 2026 | 287.00 | 289.00 | 285.00 | 289.00 | 285.03 | 1.40% | 17,900 |
| Feb 16, 2026 | 283.00 | 286.00 | 283.00 | 285.00 | 281.08 | 0.71% | 11,800 |
| Feb 13, 2026 | 284.00 | 284.00 | 280.00 | 283.00 | 279.11 | -0.70% | 5,300 |
| Feb 12, 2026 | 285.00 | 285.00 | 283.00 | 285.00 | 281.08 | 0.71% | 10,000 |
| Feb 10, 2026 | 279.00 | 284.00 | 279.00 | 283.00 | 279.11 | 1.43% | 19,400 |
| Feb 9, 2026 | 280.00 | 281.00 | 279.00 | 279.00 | 275.16 | 0.36% | 6,000 |
| Feb 6, 2026 | 278.00 | 279.00 | 276.00 | 278.00 | 274.18 | 0.36% | 5,200 |
| Feb 5, 2026 | 278.00 | 279.00 | 276.00 | 277.00 | 273.19 | 0.36% | 4,500 |
| Feb 4, 2026 | 278.00 | 279.00 | 273.00 | 276.00 | 272.21 | 0.36% | 11,600 |
| Feb 3, 2026 | 279.00 | 279.00 | 272.00 | 275.00 | 271.22 | -1.08% | 32,500 |
| Feb 2, 2026 | 280.00 | 280.00 | 277.00 | 278.00 | 274.18 | -1.07% | 21,500 |
| Jan 30, 2026 | 279.00 | 282.00 | 279.00 | 281.00 | 277.14 | 1.44% | 17,200 |
| Jan 29, 2026 | 278.00 | 278.00 | 276.00 | 277.00 | 273.19 | -0.36% | 1,600 |
| Jan 28, 2026 | 280.00 | 280.00 | 278.00 | 278.00 | 274.18 | -0.71% | 3,100 |
| Jan 27, 2026 | 279.00 | 280.00 | 279.00 | 280.00 | 276.15 | - | 800 |
| Jan 26, 2026 | 279.00 | 281.00 | 279.00 | 280.00 | 276.15 | 0.36% | 4,500 |
| Jan 23, 2026 | 278.00 | 279.00 | 278.00 | 279.00 | 275.16 | 0.36% | 4,300 |
| Jan 22, 2026 | 281.00 | 282.00 | 278.00 | 278.00 | 274.18 | -0.36% | 6,800 |
| Jan 21, 2026 | 280.00 | 282.00 | 278.00 | 279.00 | 275.16 | -0.71% | 13,700 |
| Jan 20, 2026 | 279.00 | 283.00 | 279.00 | 281.00 | 277.14 | - | 13,200 |
| Jan 19, 2026 | 282.00 | 284.00 | 280.00 | 281.00 | 277.14 | 0.36% | 9,900 |
| Jan 16, 2026 | 279.00 | 284.00 | 278.00 | 280.00 | 276.15 | - | 37,600 |
| Jan 15, 2026 | 278.00 | 281.00 | 277.00 | 280.00 | 276.15 | 0.36% | 15,200 |
| Jan 14, 2026 | 276.00 | 281.00 | 276.00 | 279.00 | 275.16 | 1.09% | 32,200 |
| Jan 13, 2026 | 274.00 | 277.00 | 271.00 | 276.00 | 272.21 | 1.47% | 20,600 |
| Jan 9, 2026 | 272.00 | 273.00 | 270.00 | 272.00 | 268.26 | 0.37% | 8,600 |
| Jan 8, 2026 | 271.00 | 273.00 | 270.00 | 271.00 | 267.27 | - | 8,800 |
| Jan 7, 2026 | 273.00 | 274.00 | 271.00 | 271.00 | 267.27 | -0.37% | 7,800 |
| Jan 6, 2026 | 272.00 | 273.00 | 270.00 | 272.00 | 268.26 | - | 6,500 |
| Jan 5, 2026 | 272.00 | 272.00 | 270.00 | 272.00 | 268.26 | 0.37% | 7,100 |
| Dec 30, 2025 | 270.00 | 272.00 | 269.00 | 271.00 | 267.27 | - | 2,000 |
| Dec 29, 2025 | 273.00 | 274.00 | 270.00 | 271.00 | 267.27 | -0.73% | 15,900 |
| Dec 26, 2025 | 271.00 | 273.00 | 270.00 | 273.00 | 269.25 | 0.74% | 6,800 |
| Dec 25, 2025 | 270.00 | 272.00 | 268.00 | 271.00 | 267.27 | -0.37% | 10,400 |
| Dec 24, 2025 | 269.00 | 272.00 | 267.00 | 272.00 | 268.26 | 0.74% | 22,900 |
| Dec 23, 2025 | 271.00 | 271.00 | 269.00 | 270.00 | 266.29 | 0.37% | 7,600 |
| Dec 22, 2025 | 270.00 | 272.00 | 265.00 | 269.00 | 265.30 | - | 24,900 |
| Dec 19, 2025 | 266.00 | 269.00 | 266.00 | 269.00 | 265.30 | 0.75% | 17,200 |
| Dec 18, 2025 | 267.00 | 267.00 | 265.00 | 267.00 | 263.33 | - | 22,100 |
| Dec 17, 2025 | 267.00 | 267.00 | 266.00 | 267.00 | 263.33 | 0.38% | 10,500 |
| Dec 16, 2025 | 270.00 | 270.00 | 266.00 | 266.00 | 262.34 | -1.48% | 12,700 |
| Dec 15, 2025 | 265.00 | 270.00 | 265.00 | 270.00 | 266.29 | 1.89% | 5,300 |
| Dec 12, 2025 | 271.00 | 271.00 | 265.00 | 265.00 | 261.36 | -1.85% | 14,900 |
| Dec 11, 2025 | 272.00 | 272.00 | 269.00 | 270.00 | 266.29 | -0.74% | 5,700 |
| Dec 10, 2025 | 268.00 | 272.00 | 268.00 | 272.00 | 268.26 | 1.49% | 15,300 |
| Dec 9, 2025 | 267.00 | 269.00 | 266.00 | 268.00 | 264.32 | - | 3,700 |
| Dec 8, 2025 | 267.00 | 269.00 | 266.00 | 268.00 | 264.32 | 0.37% | 17,100 |
| Dec 5, 2025 | 267.00 | 270.00 | 266.00 | 267.00 | 263.33 | -1.11% | 3,300 |
| Dec 4, 2025 | 265.00 | 270.00 | 265.00 | 270.00 | 266.29 | 0.37% | 5,200 |
| Dec 3, 2025 | 266.00 | 269.00 | 266.00 | 269.00 | 265.30 | 0.37% | 3,200 |
| Dec 2, 2025 | 268.00 | 270.00 | 268.00 | 268.00 | 264.32 | -0.74% | 3,300 |
| Dec 1, 2025 | 270.00 | 272.00 | 268.00 | 270.00 | 266.29 | -0.74% | 10,600 |